We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0478 | -0.202542372881 | 23.6 | 23.62 | 23.51 | 65919 | 23.55881355 | SP |
| 4 | -0.0878 | -0.371404399323 | 23.64 | 23.93 | 23.51 | 61447 | 23.71092944 | SP |
| 12 | -0.0878 | -0.371404399323 | 23.64 | 23.93 | 23.51 | 52125 | 23.6940898 | SP |
| 26 | 0.1322 | 0.564474807857 | 23.42 | 23.93 | 23.41 | 56711 | 23.67988259 | SP |
| 52 | -0.3178 | -1.33137829912 | 23.87 | 23.93 | 23.3013 | 45875 | 23.6588845 | SP |
| 156 | -2.2578 | -8.74777218133 | 25.81 | 25.86 | 22.59 | 28768 | 23.58341709 | SP |
| 260 | -1.3952 | -5.59256676046 | 24.9474 | 26.15 | 22.54 | 19258 | 23.72468313 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 23.5522 | -0.05 | -0.20 | 23.59 | 23.6 | 23.51 | 171591 |
| 1735256100 | 23.6 | -0.01 | -0.04 | 23.6 | 23.62 | 23.5448 | 13065 |
| 1735077840 | 23.61 | 0.06 | 0.25 | 23.555 | 23.61 | 23.5201 | 21553 |
| 1734996900 | 23.55 | -0.12 | -0.51 | 23.6 | 23.62 | 23.54 | 57468 |
| 1734737700 | 23.67 | 0.06 | 0.23 | 23.61 | 23.68 | 23.6 | 49802 |
| 1734651300 | 23.615 | -0.08 | -0.34 | 23.67 | 23.69 | 23.56 | 116437 |
| 1734564900 | 23.695 | -0.01 | -0.02 | 23.73 | 23.73 | 23.68 | 120680 |
| 1734478500 | 23.7 | -0.06 | -0.25 | 23.725 | 23.77 | 23.7 | 36544 |
| 1734392100 | 23.76 | 0.03 | 0.14 | 23.76 | 23.8 | 23.73 | 33780 |
| 1734132900 | 23.7277 | -0.02 | -0.09 | 23.75 | 23.75 | 23.7 | 30945 |
| 1734046500 | 23.75 | -0.04 | -0.17 | 23.75 | 23.79 | 23.72 | 39964 |
| 1733960100 | 23.79 | -0.02 | -0.06 | 23.8175 | 23.8393 | 23.78 | 26652 |
| 1733873700 | 23.805 | -0.01 | -0.02 | 23.82 | 23.86 | 23.78 | 60992 |
| 1733787300 | 23.81 | -0.02 | -0.08 | 23.83 | 23.83 | 23.79 | 44197 |
| 1733528100 | 23.83 | 0.05 | 0.21 | 23.87 | 23.93 | 23.73 | 207873 |
| 1733441700 | 23.78 | -0.01 | -0.04 | 23.76 | 23.82 | 23.76 | 25002 |
| 1733355300 | 23.79 | -0.11 | -0.46 | 23.8 | 23.84 | 23.76 | 16776 |
| 1733268900 | 23.9 | 0.15 | 0.63 | 23.78 | 23.9 | 23.78 | 54622 |
| 1733182500 | 23.75 | -0.02 | -0.08 | 23.64 | 23.848 | 23.64 | 39555 |
| 1732917840 | 23.77 | 0.02 | 0.08 | 23.7443 | 23.7899 | 23.7443 | 3207 |
| 1732750500 | 23.75 | 0.01 | 0.04 | 23.76 | 23.78 | 23.7149 | 17983 |
| 1732664100 | 23.74 | 0.01 | 0.04 | 23.73 | 23.75 | 23.7 | 10963 |
| 1732577700 | 23.73 | 0.03 | 0.13 | 23.74 | 23.84 | 23.7 | 7429 |
| 1732318500 | 23.7 | 0.01 | 0.04 | 23.71 | 23.72 | 23.6573 | 58352 |
| 1732232100 | 23.69 | 0.02 | 0.08 | 23.74 | 23.81 | 23.67 | 30051 |
| 1732145700 | 23.67 | 0.01 | 0.04 | 23.64 | 23.71 | 23.62 | 69895 |
| 1732059300 | 23.66 | -0.03 | -0.13 | 23.7 | 23.72 | 23.653 | 25912 |
| 1731972900 | 23.69 | -0.07 | -0.27 | 23.75 | 23.8 | 23.6 | 205482 |
| 1731713700 | 23.755 | 0.07 | 0.30 | 23.65 | 23.76 | 23.65 | 30520 |
| 1731627300 | 23.685 | -0.04 | -0.15 | 23.71 | 23.73 | 23.67 | 13602 |
| 1731540900 | 23.72 | 0.03 | 0.13 | 23.7 | 23.81 | 23.65 | 58542 |
| 1731454500 | 23.69 | -0.03 | -0.11 | 23.73 | 23.82 | 23.6701 | 109061 |
| 1731368100 | 23.715 | -0.04 | -0.15 | 23.71 | 23.74 | 23.683 | 35085 |
| 1731108900 | 23.75 | 0.13 | 0.55 | 23.67 | 23.78 | 23.67 | 13739 |
| 1731022500 | 23.62 | 0.06 | 0.25 | 23.62 | 23.75 | 23.591 | 75980 |
| 1730936100 | 23.56 | -0.13 | -0.55 | 23.59 | 23.61 | 23.555 | 28923 |
| 1730849700 | 23.69 | 0 | 0.00 | 23.69 | 23.6999 | 23.64 | 53014 |
| 1730763300 | 23.69 | 0.08 | 0.32 | 23.71 | 23.71 | 23.64 | 39786 |
| 1730500500 | 23.615 | -0.03 | -0.11 | 23.64 | 23.69 | 23.57 | 281819 |
| 1730414100 | 23.64 | 0.02 | 0.06 | 23.623 | 23.6696 | 23.61 | 37301 |
| 1730327700 | 23.625 | -0.02 | -0.06 | 23.62 | 23.65 | 23.59 | 23261 |
| 1730241300 | 23.64 | -0.01 | -0.04 | 23.64 | 23.64 | 23.61 | 20746 |
| 1730154900 | 23.65 | -0.01 | -0.04 | 23.66 | 23.66 | 23.6301 | 20291 |
| 1729895700 | 23.66 | 0.03 | 0.13 | 23.68 | 23.68 | 23.6404 | 23488 |
| 1729809300 | 23.63 | 0.04 | 0.15 | 23.63 | 23.64 | 23.5899 | 26146 |
| 1729722900 | 23.595 | -0.07 | -0.30 | 23.6297 | 23.6297 | 23.5944 | 11092 |
| 1729636500 | 23.6659 | -0.02 | -0.06 | 23.69 | 23.69 | 23.6557 | 37024 |
| 1729550100 | 23.6809 | -0.1 | -0.42 | 23.73 | 23.73 | 23.68 | 35791 |
| 1729290900 | 23.78 | -0.02 | -0.08 | 23.83 | 23.83 | 23.74 | 128714 |
| 1729204500 | 23.7995 | 0.04 | 0.18 | 23.72 | 23.81 | 23.72 | 52047 |
| 1729118100 | 23.7566 | 0.04 | 0.16 | 23.73 | 23.78 | 23.726 | 47847 |
| 1729031700 | 23.7196 | 0.04 | 0.17 | 23.71 | 23.73 | 23.705 | 33868 |
| 1728945300 | 23.6788 | -0.03 | -0.13 | 23.64 | 23.6983 | 23.64 | 14584 |
| 1728686100 | 23.71 | 0.03 | 0.15 | 23.7 | 23.73 | 23.6625 | 67078 |
| 1728599700 | 23.6754 | 0.02 | 0.07 | 23.6996 | 23.71 | 23.66 | 22442 |
| 1728513300 | 23.66 | -0.05 | -0.19 | 23.72 | 23.72 | 23.62 | 33253 |
| 1728426900 | 23.705 | 0.02 | 0.08 | 23.67 | 23.7277 | 23.67 | 23840 |
| 1728340500 | 23.6853 | 0.01 | 0.04 | 23.64 | 23.71 | 23.64 | 21383 |
| 1728081300 | 23.6767 | -0.1 | -0.41 | 23.719 | 23.74 | 23.67 | 45285 |
| 1727994900 | 23.775 | 0.02 | 0.11 | 23.75 | 23.79 | 23.72 | 32556 |
| 1727908500 | 23.75 | 0 | 0.00 | 23.7 | 23.78 | 23.7 | 28821 |
| 1727822100 | 23.75 | 0.05 | 0.21 | 23.74 | 23.76 | 23.73 | 25008 |
| 1727735700 | 23.7 | -0.03 | -0.11 | 23.69 | 23.72 | 23.69 | 35238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
