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 | -0.4 | -1.7094017094 | 23.4 | 23.6 | 22.8 | 28394 | 23.18173094 | CS |
| 4 | 0.5 | 2.22222222222 | 22.5 | 23.6 | 22.38 | 26929 | 23.01894627 | CS |
| 12 | 1.04 | 4.73588342441 | 21.96 | 23.6 | 21.57 | 102565 | 22.29368484 | CS |
| 26 | -0.17 | -0.733707380233 | 23.17 | 23.6792 | 21.57 | 61322 | 22.30334217 | CS |
| 52 | 0.45 | 1.9955654102 | 22.55 | 23.6792 | 20.91 | 47659 | 22.21830122 | CS |
| 156 | -3.78 | -14.1150112024 | 26.78 | 29.4 | 18.58 | 47688 | 23.81898976 | CS |
| 260 | -0.7 | -2.95358649789 | 23.7 | 29.4 | 10.31 | 58555 | 22.87491299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 23 | -0.11 | -0.48 | 23.14 | 23.2 | 22.97 | 14862 |
| 1721774400 | 23.11 | 0.01 | 0.04 | 23.02 | 23.23 | 22.8 | 62576 |
| 1721688000 | 23.1 | -0.23 | -0.99 | 23.56 | 23.56 | 23.05 | 24424 |
| 1721428800 | 23.33 | -0.07 | -0.30 | 23.37 | 23.57 | 23.28 | 17459 |
| 1721342400 | 23.4 | 0.09 | 0.39 | 23.4 | 23.6 | 23.33 | 24363 |
| 1721256000 | 23.31 | -0.11 | -0.47 | 23.39 | 23.5 | 23.28 | 12827 |
| 1721169600 | 23.42 | 0.07 | 0.30 | 23.3 | 23.5 | 23.3 | 22766 |
| 1721083200 | 23.35 | 0.38 | 1.65 | 22.78 | 23.5 | 22.75 | 54714 |
| 1720824000 | 22.97 | -0.08 | -0.35 | 23.15 | 23.15 | 22.62 | 43304 |
| 1720737600 | 23.05 | 0.34 | 1.50 | 22.75 | 23.1398 | 22.75 | 23477 |
| 1720651200 | 22.71 | -0.3 | -1.30 | 23.01 | 23.01 | 22.6 | 34488 |
| 1720564800 | 23.01 | 0.05 | 0.22 | 22.98 | 23.11 | 22.9101 | 24864 |
| 1720478400 | 22.96 | -0.02 | -0.09 | 23.18 | 23.18 | 22.84 | 32879 |
| 1720219200 | 22.98 | 0.08 | 0.35 | 22.89 | 23.23 | 22.85 | 15690 |
| 1720040640 | 22.9 | 0.14 | 0.62 | 23.03 | 23.03 | 22.77 | 10682 |
| 1719960000 | 22.76 | 0.1 | 0.44 | 22.76 | 22.84 | 22.4 | 25152 |
| 1719873600 | 22.66 | 0.2 | 0.89 | 22.69 | 22.7687 | 22.435 | 27018 |
| 1719614400 | 22.46 | 0 | 0.00 | 22.46 | 22.46 | 22.46 | 0 |
| 1719528000 | 22.46 | 0.04 | 0.18 | 22.5 | 22.56 | 22.38 | 27358 |
| 1719441600 | 22.42 | 0.15 | 0.67 | 22.1 | 22.49 | 22.1 | 21515 |
| 1719355200 | 22.27 | -0.15 | -0.67 | 22.49 | 22.49 | 22.17 | 17648 |
| 1719268800 | 22.42 | 0.02 | 0.09 | 22.34 | 22.47 | 22.25 | 40409 |
| 1719009600 | 22.4 | 0.24 | 1.08 | 22.1 | 22.4 | 22.1 | 43688 |
| 1718923200 | 22.16 | -0.02 | -0.09 | 22.25 | 22.35 | 21.57 | 17244 |
| 1718750400 | 22.18 | 0.02 | 0.09 | 22.19 | 22.29 | 22.1314 | 10274 |
| 1718664000 | 22.16 | -0.01 | -0.05 | 22.1 | 22.259 | 22.1 | 19898 |
| 1718404800 | 22.17 | -0.2 | -0.89 | 22.3 | 22.3 | 22.05 | 36239 |
| 1718318400 | 22.37 | -0.16 | -0.71 | 22.48 | 22.56 | 22 | 24124 |
| 1718232000 | 22.53 | -0.04 | -0.18 | 22.73 | 22.77 | 22.47 | 26696 |
| 1718145600 | 22.57 | -0.11 | -0.49 | 22.59 | 22.775 | 22.51 | 30196 |
| 1718059200 | 22.68 | -0.08 | -0.35 | 22.82 | 22.9599 | 22.66 | 22704 |
| 1717800000 | 22.76 | -0.14 | -0.61 | 22.64 | 22.89 | 22.62 | 19357 |
| 1717713600 | 22.9 | 0.03 | 0.13 | 22.86 | 22.97 | 22.8001 | 16811 |
| 1717627200 | 22.87 | 0.18 | 0.79 | 22.69 | 22.87 | 22.57 | 33930 |
| 1717540800 | 22.69 | -0.48 | -2.07 | 23.16 | 23.2 | 22.58 | 37223 |
| 1717454400 | 23.17 | -0.2 | -0.86 | 23.32 | 23.32 | 22.9412 | 35055 |
| 1717195200 | 23.37 | 1.07 | 4.80 | 22.28 | 23.4082 | 22.24 | 173575 |
| 1717108800 | 22.3 | -0.14 | -0.62 | 22.45 | 22.45 | 22.22 | 20982 |
| 1717022400 | 22.44 | -0.23 | -1.01 | 22.64 | 22.64 | 22.37 | 37061 |
| 1716936000 | 22.67 | 0.13 | 0.58 | 22.39 | 22.68 | 22.39 | 26647 |
| 1716590400 | 22.54 | 0.19 | 0.85 | 22.3 | 22.61 | 22.2589 | 29278 |
| 1716504000 | 22.35 | 0.01 | 0.04 | 22.34 | 22.35 | 22.0985 | 38451 |
| 1716417600 | 22.34 | -0.01 | -0.04 | 22.15 | 22.345 | 22.15 | 28916 |
| 1716331200 | 22.35 | 0.1 | 0.45 | 22.27 | 22.39 | 22.1 | 22042 |
| 1716244800 | 22.25 | -0.04 | -0.18 | 22.29 | 22.3686 | 22.1901 | 22558 |
| 1715985600 | 22.29 | 0.06 | 0.27 | 22.27 | 22.39 | 22.25 | 14513 |
| 1715899200 | 22.23 | -0.09 | -0.40 | 22.31 | 22.45 | 22.19 | 29707 |
| 1715812800 | 22.32 | 0.1 | 0.45 | 22.48 | 22.48 | 22.2224 | 39614 |
| 1715726400 | 22.22 | 0.03 | 0.14 | 22.32 | 22.37 | 22.14 | 546347 |
| 1715640000 | 22.19 | -0.21 | -0.94 | 22.4 | 22.4067 | 22.19 | 535832 |
| 1715380800 | 22.4 | 0.3 | 1.36 | 21.69 | 22.4597 | 21.69 | 553381 |
| 1715294400 | 22.1 | 0.1 | 0.45 | 22.32 | 22.4554 | 22.1 | 1055978 |
| 1715208000 | 22 | -0.05 | -0.23 | 22.05 | 22.55 | 22 | 1089437 |
| 1715121600 | 22.05 | -0.33 | -1.47 | 22.5 | 22.7 | 22.05 | 550124 |
| 1715035200 | 22.38 | 0.28 | 1.27 | 22.08 | 22.5 | 22.08 | 25054 |
| 1714776000 | 22.1 | -0.36 | -1.60 | 22.12 | 22.31 | 22.0435 | 18769 |
| 1714689600 | 22.46 | 0.5 | 2.28 | 21.96 | 22.46 | 21.96 | 30750 |
| 1714603200 | 21.96 | 0.1 | 0.46 | 22 | 22.1 | 21.8601 | 13603 |
| 1714516800 | 21.86 | -0.03 | -0.14 | 21.77 | 22.03 | 21.75 | 31355 |
| 1714430400 | 21.89 | -0.03 | -0.14 | 21.9 | 22 | 21.8601 | 13221 |
| 1714171200 | 21.92 | -0.06 | -0.27 | 21.87 | 22.0627 | 21.8 | 13467 |
| 1714084800 | 21.98 | 0.04 | 0.18 | 21.9 | 22.0654 | 21.7611 | 21702 |
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
