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 | -0.19 | -0.811272416738 | 23.42 | 23.5 | 23.09 | 2310 | 23.38320615 | SP |
| 4 | 0.39 | 1.70753064799 | 22.84 | 23.7786 | 22.8 | 2958 | 23.30622952 | SP |
| 12 | 0.8 | 3.56665180562 | 22.43 | 23.7786 | 22.3 | 3863 | 22.80626073 | SP |
| 26 | 1.33 | 6.07305936073 | 21.9 | 23.7786 | 21.8 | 5765 | 22.45049594 | SP |
| 52 | 2.33 | 11.1483253589 | 20.9 | 23.7786 | 20.24 | 6426 | 21.98120791 | SP |
| 156 | -2.31 | -9.04463586531 | 25.54 | 25.99 | 19.79 | 6339 | 23.03304009 | SP |
| 260 | -2.37 | -9.2578125 | 25.6 | 27 | 19.79 | 7723 | 23.67636893 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 23.49 | -0.01 | -0.04 | 23.45 | 23.5 | 23.45 | 1816 |
| 1728513600 | 23.4999 | 0.01 | 0.04 | 23.1915 | 23.4999 | 23.1915 | 625 |
| 1728427200 | 23.49 | 0.29 | 1.25 | 23.14 | 23.5 | 23.14 | 4395 |
| 1728340800 | 23.2 | -0.03 | -0.13 | 23.31 | 23.31 | 23.09 | 457 |
| 1728081600 | 23.23 | -0.16 | -0.66 | 23.42 | 23.4999 | 23.14 | 4259 |
| 1727995200 | 23.385 | -0.04 | -0.15 | 23.3811 | 23.385 | 23.3811 | 1272 |
| 1727908800 | 23.42 | -0.01 | -0.04 | 23.21 | 23.48 | 23.1961 | 4363 |
| 1727822400 | 23.43 | -0.07 | -0.30 | 23.5 | 23.5 | 23.43 | 2825 |
| 1727736000 | 23.5 | 0 | 0.00 | 23.49 | 23.5 | 23.461 | 5352 |
| 1727476800 | 23.5 | 0.13 | 0.53 | 23.56 | 23.5838 | 23.4962 | 2375 |
| 1727390400 | 23.375 | -0.19 | -0.79 | 23.535 | 23.57 | 23.375 | 2262 |
| 1727304000 | 23.56 | -0.03 | -0.13 | 23.59 | 23.59 | 23.42 | 1726 |
| 1727217600 | 23.59 | 0.15 | 0.64 | 23.45 | 23.6552 | 23.01 | 2255 |
| 1727131200 | 23.4401 | 0.02 | 0.09 | 23.55 | 23.68 | 23.4268 | 3444 |
| 1726872000 | 23.4195 | 0.16 | 0.69 | 23.49 | 23.4999 | 23.15 | 2500 |
| 1726785600 | 23.26 | 0.15 | 0.65 | 23.2 | 23.5 | 23.02 | 2848 |
| 1726699200 | 23.11 | 0.13 | 0.57 | 23.02 | 23.7786 | 23.02 | 5471 |
| 1726612800 | 22.9799 | -0.01 | -0.04 | 22.99 | 22.99 | 22.949 | 920 |
| 1726526400 | 22.99 | 0.15 | 0.66 | 22.8 | 23.0199 | 22.8 | 5722 |
| 1726267200 | 22.8401 | 0.1 | 0.44 | 22.84 | 22.95 | 22.84 | 4281 |
| 1726180800 | 22.74 | -0.05 | -0.22 | 22.7626 | 22.84 | 22.74 | 5237 |
| 1726094400 | 22.7891 | 0.01 | 0.03 | 22.72 | 22.82 | 22.72 | 1847 |
| 1726008000 | 22.783 | -0.14 | -0.63 | 22.73 | 22.85 | 22.73 | 2882 |
| 1725921600 | 22.927 | -0.11 | -0.49 | 22.99 | 22.99 | 22.73 | 2556 |
| 1725662400 | 23.0391 | 0.1 | 0.43 | 23.0391 | 23.0391 | 23.0391 | 842 |
| 1725576000 | 22.94 | 0.12 | 0.55 | 22.84 | 22.97 | 22.84 | 5246 |
| 1725489600 | 22.8155 | 0.02 | 0.07 | 22.83 | 22.84 | 22.8 | 3468 |
| 1725403200 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.7301 | 4090 |
| 1725057600 | 22.8 | 0.05 | 0.22 | 22.7685 | 22.8 | 22.76 | 3302 |
| 1724971200 | 22.75 | -0.1 | -0.44 | 22.76 | 22.87 | 22.72 | 3507 |
| 1724884800 | 22.85 | 0.12 | 0.53 | 22.86 | 22.88 | 22.83 | 1139 |
| 1724798400 | 22.7301 | -0.01 | -0.07 | 22.79 | 22.8799 | 22.71 | 3805 |
| 1724712000 | 22.745 | 0.01 | 0.02 | 22.72 | 22.78 | 22.48 | 3779 |
| 1724452800 | 22.74 | -0.04 | -0.18 | 22.87 | 22.87 | 22.66 | 1547 |
| 1724366400 | 22.7819 | 0.11 | 0.49 | 22.822 | 22.822 | 22.75 | 2824 |
| 1724280000 | 22.67 | -0.13 | -0.57 | 22.85 | 22.9 | 22.6138 | 4832 |
| 1724193600 | 22.8 | 0.16 | 0.71 | 22.65 | 22.98 | 22.542 | 7257 |
| 1724107200 | 22.64 | 0.04 | 0.18 | 22.6 | 22.67 | 22.6 | 6383 |
| 1723848000 | 22.6 | 0.21 | 0.94 | 22.34 | 22.65 | 22.34 | 2475 |
| 1723761600 | 22.39 | -0.08 | -0.36 | 22.5 | 22.5 | 22.32 | 6461 |
| 1723675200 | 22.47 | -0.07 | -0.31 | 22.4308 | 22.6799 | 22.41 | 8703 |
| 1723588800 | 22.54 | -0.12 | -0.53 | 22.67 | 22.68 | 22.48 | 5140 |
| 1723502400 | 22.66 | 0.06 | 0.27 | 22.38 | 22.68 | 22.38 | 1593 |
| 1723243200 | 22.5999 | 0.14 | 0.62 | 22.68 | 22.7 | 22.52 | 1683 |
| 1723156800 | 22.46 | 0.06 | 0.27 | 22.56 | 22.565 | 22.4101 | 7465 |
| 1723070400 | 22.4 | 0.02 | 0.09 | 22.7 | 22.7 | 22.38 | 1925 |
| 1722984000 | 22.38 | 0.02 | 0.09 | 22.4001 | 22.605 | 22.38 | 3384 |
| 1722897600 | 22.36 | -0.04 | -0.18 | 22.3 | 22.37 | 22.3 | 2591 |
| 1722638400 | 22.4 | -0.18 | -0.80 | 22.6 | 22.6254 | 22.4 | 5579 |
| 1722552000 | 22.58 | -0.05 | -0.22 | 22.73 | 22.79 | 22.5 | 6979 |
| 1722465600 | 22.63 | 0.08 | 0.35 | 22.6 | 22.77 | 22.6 | 1658 |
| 1722379200 | 22.55 | 0.04 | 0.18 | 22.55 | 22.55 | 22.4763 | 3457 |
| 1722292800 | 22.51 | 0.11 | 0.49 | 22.41 | 22.55 | 22.3501 | 4116 |
| 1722033600 | 22.4 | -0.29 | -1.28 | 22.69 | 22.74 | 22.4 | 9448 |
| 1721947200 | 22.69 | 0.01 | 0.04 | 22.74 | 22.7493 | 22.66 | 3367 |
| 1721860800 | 22.68 | -0.04 | -0.18 | 22.75 | 22.85 | 22.67 | 4714 |
| 1721774400 | 22.72 | 0.02 | 0.09 | 22.65 | 22.87 | 22.65 | 7857 |
| 1721688000 | 22.7 | 0.03 | 0.13 | 22.7 | 22.7283 | 22.625 | 6471 |
| 1721428800 | 22.67 | 0.31 | 1.39 | 22.43 | 22.67 | 22.4023 | 9165 |
| 1721342400 | 22.36 | -0.12 | -0.53 | 22.54 | 22.59 | 22.35 | 7264 |
| 1721256000 | 22.48 | 0.03 | 0.13 | 22.57 | 22.57 | 22.4486 | 4754 |
| 1721169600 | 22.45 | 0.03 | 0.12 | 22.395 | 22.52 | 22.395 | 7306 |
| 1721083200 | 22.4242 | 0.08 | 0.38 | 22.4 | 22.4399 | 22.352 | 4766 |
| 1720824000 | 22.34 | 0.02 | 0.09 | 22.44 | 22.44 | 22.34 | 3506 |
| 1720737600 | 22.32 | -0.11 | -0.49 | 22.25 | 22.375 | 22.25 | 3029 |
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
