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 | -0.33 | -1.44230769231 | 22.88 | 22.932 | 22.27 | 14632 | 22.58008712 | SP |
| 4 | -0.66 | -2.84360189573 | 23.21 | 23.46 | 21.96 | 12678 | 22.97942566 | SP |
| 12 | -1.31 | -5.49036043588 | 23.86 | 24.12 | 21.96 | 14338 | 23.0542958 | SP |
| 26 | -2.89 | -11.3600628931 | 25.44 | 25.53 | 21.96 | 10594 | 23.81446609 | SP |
| 52 | -2.53 | -10.0877192982 | 25.08 | 25.68 | 21.96 | 11928 | 24.17887423 | SP |
| 156 | -2.41 | -9.65544871795 | 24.96 | 25.68 | 20.3 | 13453 | 23.82132699 | SP |
| 260 | -0.51 | -2.21162185603 | 23.06 | 27.99 | 14.8054 | 13790 | 24.81524632 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 22.55 | -0.19 | -0.83 | 22.45 | 22.58 | 22.3591 | 17433 |
| 1741905600 | 22.7383 | 0.19 | 0.84 | 22.57 | 22.76 | 22.35 | 21479 |
| 1741819200 | 22.55 | 0.15 | 0.68 | 22.45 | 22.58 | 22.362 | 22280 |
| 1741732800 | 22.3979 | -0.03 | -0.14 | 22.42 | 22.5179 | 22.27 | 11420 |
| 1741646400 | 22.43 | -0.16 | -0.71 | 22.59 | 22.667 | 22.36 | 5160 |
| 1741390800 | 22.59 | -0.17 | -0.75 | 22.88 | 22.932 | 22.5 | 12823 |
| 1741304400 | 22.76 | -0.2 | -0.87 | 22.862 | 23.0815 | 22.75 | 15078 |
| 1741218000 | 22.96 | -0.09 | -0.39 | 23.05 | 23.1799 | 22.91 | 22344 |
| 1741131600 | 23.05 | -0.29 | -1.24 | 23.34 | 23.34 | 23.05 | 15847 |
| 1741045200 | 23.34 | 0.04 | 0.17 | 23.23 | 23.34 | 23.23 | 4135 |
| 1740786000 | 23.3 | -0.01 | -0.04 | 23.42 | 23.42 | 23.19 | 6157 |
| 1740699600 | 23.31 | -0.06 | -0.24 | 23.35 | 23.39 | 23.3 | 11458 |
| 1740613200 | 23.365 | -0.03 | -0.11 | 23.39 | 23.46 | 23.305 | 34315 |
| 1740526800 | 23.39 | 0.27 | 1.17 | 23.23 | 23.4 | 23.0823 | 11814 |
| 1740440400 | 23.12 | 0.03 | 0.13 | 23.18 | 23.23 | 23.1 | 7595 |
| 1740181200 | 23.09 | 0.01 | 0.04 | 23.18 | 23.2 | 23.0501 | 7309 |
| 1740094800 | 23.08 | -0.02 | -0.09 | 21.96 | 23.1751 | 21.96 | 13422 |
| 1740008400 | 23.1 | -0.09 | -0.39 | 23.1001 | 23.19 | 22.95 | 6567 |
| 1739922000 | 23.19 | -0.01 | -0.06 | 23.16 | 23.3085 | 23.07 | 6525 |
| 1739576400 | 23.2029 | 0.09 | 0.40 | 23.21 | 23.2487 | 23.0883 | 5068 |
| 1739490000 | 23.11 | 0.16 | 0.70 | 23.05 | 23.13 | 22.93 | 6714 |
| 1739403600 | 22.95 | -0.16 | -0.69 | 22.96 | 23.08 | 22.8 | 8299 |
| 1739317200 | 23.11 | 0.05 | 0.22 | 23.1 | 23.11 | 22.96 | 7606 |
| 1739230800 | 23.06 | 0.04 | 0.17 | 23.03 | 23.1399 | 22.93 | 3365 |
| 1738971600 | 23.02 | 0.02 | 0.09 | 22.89 | 23.0691 | 22.89 | 12093 |
| 1738885200 | 23 | -0.19 | -0.82 | 23.22 | 23.22 | 22.71 | 7254 |
| 1738798800 | 23.19 | 0.23 | 1.00 | 23.07 | 23.2288 | 23.05 | 4533 |
| 1738712400 | 22.96 | -0.04 | -0.17 | 22.97 | 23.1183 | 22.95 | 12622 |
| 1738626000 | 23 | -0.18 | -0.78 | 23.1 | 23.1247 | 22.91 | 8951 |
| 1738366800 | 23.18 | -0.05 | -0.22 | 23.09 | 23.31 | 21.74 | 8281 |
| 1738280400 | 23.23 | 0.14 | 0.61 | 23.14 | 23.24 | 23.0713 | 4608 |
| 1738194000 | 23.09 | -0.19 | -0.82 | 23.21 | 23.27 | 22.9601 | 23250 |
| 1738107600 | 23.28 | -0.08 | -0.34 | 23.35 | 23.4409 | 23.12 | 6583 |
| 1738021200 | 23.36 | 0.27 | 1.19 | 23.09 | 23.36 | 23.09 | 9033 |
| 1737762000 | 23.0851 | -0.04 | -0.19 | 22.97 | 23.2 | 22.97 | 10415 |
| 1737675600 | 23.13 | 0 | 0.00 | 23.13 | 23.13 | 23.13 | 0 |
| 1737589200 | 23.13 | -0.06 | -0.26 | 23.24 | 23.2567 | 23.05 | 10763 |
| 1737502800 | 23.19 | 0.26 | 1.13 | 23.07 | 23.19 | 23 | 12763 |
| 1737157200 | 22.93 | -0.02 | -0.09 | 23.02 | 23.09 | 22.81 | 21214 |
| 1737070800 | 22.95 | 0.09 | 0.39 | 22.815 | 23.1205 | 22.71 | 11504 |
| 1736984400 | 22.86 | 0.53 | 2.37 | 22.58 | 22.9299 | 22.56 | 11522 |
| 1736898000 | 22.33 | 0.1 | 0.45 | 22.3 | 22.3887 | 22.26 | 18207 |
| 1736811600 | 22.23 | -0.21 | -0.94 | 22.03 | 22.43 | 22.03 | 22197 |
| 1736552400 | 22.44 | -0.59 | -2.56 | 22.9 | 23.027 | 22.44 | 25293 |
| 1736379600 | 23.03 | -0.11 | -0.48 | 23.095 | 23.1 | 22.91 | 7953 |
| 1736293200 | 23.14 | -0.37 | -1.57 | 23.37 | 23.37 | 22.96 | 15618 |
| 1736206800 | 23.51 | -0.06 | -0.25 | 23.55 | 23.585 | 23.3926 | 8745 |
| 1735947600 | 23.57 | 0.11 | 0.47 | 23.5 | 23.6533 | 23.5 | 7546 |
| 1735861200 | 23.46 | 0.4 | 1.73 | 23.22 | 23.4799 | 23.2101 | 21725 |
| 1735688400 | 23.06 | -0.38 | -1.62 | 23.17 | 23.78 | 22.895 | 119737 |
| 1735602000 | 23.44 | -0.11 | -0.47 | 23.6799 | 23.83 | 23.18 | 33145 |
| 1735342800 | 23.55 | -0.1 | -0.42 | 23.4818 | 23.7247 | 23.3901 | 10640 |
| 1735256400 | 23.65 | -0.03 | -0.11 | 24.08 | 24.08 | 23.61 | 4665 |
| 1735077840 | 23.6763 | 0.02 | 0.07 | 23.65 | 23.755 | 23.47 | 5371 |
| 1734997200 | 23.66 | -0.3 | -1.25 | 24.0938 | 24.12 | 23.66 | 13136 |
| 1734738000 | 23.96 | -0.05 | -0.21 | 23.93 | 24.11 | 23.9 | 11124 |
| 1734651600 | 24.01 | -0.2 | -0.83 | 24.18 | 24.48 | 23.95 | 19699 |
| 1734565200 | 24.21 | -0.19 | -0.78 | 24.36 | 24.5 | 24.16 | 12594 |
| 1734478800 | 24.4 | -0.01 | -0.04 | 24.4175 | 24.51 | 24.2462 | 13905 |
| 1734392400 | 24.41 | -0.09 | -0.37 | 24.5 | 24.5 | 24.29 | 9876 |
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
