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 | 0.04 | 0.170357751278 | 23.48 | 23.63 | 23.2 | 12471 | 23.35925989 | CS |
| 4 | 0.44 | 1.90641247834 | 23.08 | 23.67 | 22.86 | 12668 | 23.22458433 | CS |
| 12 | -0.08 | -0.338983050847 | 23.6 | 23.93 | 22.86 | 10402 | 23.38100246 | CS |
| 26 | -1.47 | -5.88235294118 | 24.99 | 25.2 | 22.63 | 9587 | 23.70759011 | CS |
| 52 | 0.27 | 1.16129032258 | 23.25 | 25.58 | 21.05 | 9014 | 23.6878203 | CS |
| 156 | -4.82 | -17.0077628793 | 28.34 | 29.34 | 19.5243 | 12414 | 24.85970867 | CS |
| 260 | -1.46 | -5.84467574059 | 24.98 | 29.34 | 19.5243 | 16317 | 25.59046291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 23.52 | 0.03 | 0.13 | 23.43 | 23.55 | 23.43 | 6741 |
| 1722033300 | 23.49 | 0.03 | 0.13 | 23.54 | 23.54 | 23.3201 | 1735 |
| 1721946900 | 23.46 | 0.23 | 0.97 | 23.3 | 23.52 | 23.29 | 23820 |
| 1721860500 | 23.235 | -0.31 | -1.30 | 23.45 | 23.48 | 23.2 | 30468 |
| 1721774100 | 23.54 | -0.01 | -0.04 | 23.48 | 23.62 | 23.48 | 4847 |
| 1721687700 | 23.55 | 0.07 | 0.30 | 23.48 | 23.63 | 23.48 | 1486 |
| 1721428500 | 23.4805 | -0.02 | -0.08 | 23.43 | 23.4805 | 23.43 | 760 |
| 1721342100 | 23.5 | 0.01 | 0.05 | 23.42 | 23.6 | 23.42 | 4771 |
| 1721255700 | 23.4893 | -0.01 | -0.05 | 23.37 | 23.6 | 23.37 | 19759 |
| 1721169300 | 23.5 | 0.04 | 0.17 | 23.51 | 23.67 | 23.47 | 12040 |
| 1721082900 | 23.46 | 0.18 | 0.77 | 23.28 | 23.5 | 23.28 | 18560 |
| 1720823700 | 23.28 | 0.09 | 0.39 | 23.21 | 23.5099 | 23.21 | 7867 |
| 1720737300 | 23.19 | 0.19 | 0.83 | 23.06 | 23.268 | 23.06 | 15493 |
| 1720650900 | 23 | -0.05 | -0.22 | 22.99 | 23.1399 | 22.91 | 25705 |
| 1720564500 | 23.05 | -0.09 | -0.39 | 23.09 | 23.19 | 23.02 | 7511 |
| 1720478100 | 23.14 | 0.04 | 0.17 | 23.1015 | 23.2882 | 23.1 | 12862 |
| 1720218900 | 23.1 | -0.05 | -0.22 | 23.33 | 23.33 | 23.085 | 10060 |
| 1720040640 | 23.15 | 0.15 | 0.65 | 23.1 | 23.28 | 23.08 | 1685 |
| 1719959700 | 23 | 0.11 | 0.46 | 22.86 | 23.1442 | 22.86 | 4062 |
| 1719873300 | 22.895 | -0.34 | -1.44 | 23.08 | 23.1499 | 22.89 | 37195 |
| 1719614100 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1719527700 | 23.23 | -0.02 | -0.09 | 23.16 | 23.43 | 23.16 | 13829 |
| 1719441300 | 23.2498 | -0.04 | -0.17 | 23.25 | 23.34 | 23.2353 | 4512 |
| 1719354900 | 23.29 | 0.08 | 0.34 | 23.23 | 23.31 | 23.23 | 6560 |
| 1719268500 | 23.21 | 0 | 0.00 | 23.25 | 23.41 | 23.21 | 19110 |
| 1719009300 | 23.21 | -0.07 | -0.30 | 23.38 | 23.38 | 23.2 | 10528 |
| 1718922900 | 23.28 | -0.03 | -0.13 | 23.4 | 23.4 | 23.15 | 9895 |
| 1718750100 | 23.31 | -0.09 | -0.38 | 23.38 | 23.44 | 23.22 | 28875 |
| 1718663700 | 23.4 | 0.07 | 0.30 | 23.34 | 23.505 | 23.33 | 8625 |
| 1718404500 | 23.33 | -0.12 | -0.51 | 23.3 | 23.5178 | 23.3 | 1627 |
| 1718318100 | 23.45 | 0.08 | 0.34 | 23.42 | 23.51 | 23.3132 | 4009 |
| 1718231700 | 23.37 | 0.06 | 0.26 | 23.5 | 23.572 | 23.32 | 5920 |
| 1718145300 | 23.31 | -0.18 | -0.77 | 23.34 | 23.5799 | 23.3 | 8103 |
| 1718058900 | 23.49 | -0.22 | -0.93 | 23.69 | 23.69 | 23.37 | 3826 |
| 1717799700 | 23.71 | 0.02 | 0.08 | 23.55 | 23.71 | 23.55 | 3079 |
| 1717713300 | 23.69 | 0.24 | 1.02 | 23.61 | 23.6923 | 23.5 | 3097 |
| 1717626900 | 23.45 | -0.15 | -0.64 | 23.49 | 23.49 | 23.3861 | 1394 |
| 1717540500 | 23.6 | 0.08 | 0.34 | 23.52 | 23.65 | 23.45 | 3682 |
| 1717454100 | 23.52 | -0.09 | -0.38 | 23.53 | 23.61 | 23.32 | 2914 |
| 1717194900 | 23.61 | -0.03 | -0.13 | 23.45 | 23.71 | 23.23 | 23364 |
| 1717108500 | 23.64 | 0.04 | 0.17 | 23.42 | 23.64 | 23.42 | 795 |
| 1717022100 | 23.6 | 0 | 0.00 | 23.58 | 23.63 | 23.4 | 16276 |
| 1716935700 | 23.6 | -0.05 | -0.21 | 23.7 | 23.75 | 23.6 | 6384 |
| 1716590100 | 23.65 | 0.08 | 0.36 | 23.58 | 23.73 | 23.58 | 11325 |
| 1716503700 | 23.5654 | -0.13 | -0.57 | 23.74 | 23.74 | 23.34 | 42053 |
| 1716417300 | 23.7 | 0 | 0.00 | 23.72 | 23.72 | 23.5505 | 6157 |
| 1716330900 | 23.7 | -0.1 | -0.42 | 23.71 | 23.8 | 23.53 | 10909 |
| 1716244500 | 23.8 | 0.06 | 0.25 | 23.78 | 23.8 | 23.7 | 4490 |
| 1715985300 | 23.74 | -0.03 | -0.13 | 23.73 | 23.7899 | 23.4942 | 3346 |
| 1715898900 | 23.77 | -0.03 | -0.13 | 23.75 | 23.79 | 23.655 | 4914 |
| 1715812500 | 23.8 | 0.31 | 1.32 | 23.54 | 23.82 | 23.54 | 7806 |
| 1715726100 | 23.49 | -0.08 | -0.34 | 23.56 | 23.6165 | 23.34 | 6967 |
| 1715639700 | 23.57 | 0.17 | 0.73 | 23.38 | 23.6179 | 23.38 | 10625 |
| 1715380500 | 23.4 | 0.01 | 0.04 | 23.44 | 23.46 | 23.2901 | 5921 |
| 1715294100 | 23.39 | -0.06 | -0.26 | 23.45 | 23.51 | 23.31 | 5684 |
| 1715207700 | 23.45 | -0.1 | -0.42 | 23.59 | 23.68 | 23.25 | 11031 |
| 1715121300 | 23.55 | -0.15 | -0.63 | 23.73 | 23.93 | 23.55 | 5433 |
| 1715034900 | 23.7 | 0.12 | 0.51 | 23.6 | 23.84 | 23.5441 | 18785 |
| 1714775700 | 23.58 | 0.38 | 1.64 | 23.35 | 23.67 | 23.35 | 11524 |
| 1714689300 | 23.2 | 0.15 | 0.65 | 23.12 | 23.23 | 23.1 | 6433 |
| 1714602900 | 23.05 | 0.31 | 1.36 | 22.88 | 23.12 | 22.82 | 18219 |
| 1714516500 | 22.74 | -0.35 | -1.52 | 22.98 | 23.11 | 22.63 | 47457 |
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
