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 | -0.23 | -1.00043497173 | 22.99 | 23.15 | 22.222 | 41269 | 22.78313987 | CS |
| 4 | -0.92 | -3.88513513514 | 23.68 | 23.97 | 22.22 | 69476 | 23.51949478 | CS |
| 12 | -0.69 | -2.94243070362 | 23.45 | 24.74 | 22.22 | 62074 | 23.71653227 | CS |
| 26 | -1.08 | -4.53020134228 | 23.84 | 24.74 | 22.22 | 59166 | 23.64300936 | CS |
| 52 | 3.53 | 18.3567342694 | 19.23 | 24.74 | 18.86 | 58309 | 23.14197681 | CS |
| 156 | -0.4 | -1.72711571675 | 23.16 | 24.74 | 13.4 | 52319 | 20.44138786 | CS |
| 260 | -2.84 | -11.09375 | 25.6 | 28.08 | 13.4 | 59636 | 23.03179745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 22.76 | -0.19 | -0.83 | 22.92 | 22.9962 | 22.76 | 8244 |
| 1744843200 | 22.95 | -0.02 | -0.09 | 22.86 | 23 | 22.805 | 26924 |
| 1744756800 | 22.97 | -0.12 | -0.52 | 23.03 | 23.05 | 22.85 | 37657 |
| 1744670400 | 23.09 | 0.44 | 1.94 | 22.65 | 23.15 | 22.6 | 32281 |
| 1744411200 | 22.65 | 0.1 | 0.44 | 22.5 | 22.77 | 22.222 | 40902 |
| 1744324800 | 22.55 | -0.51 | -2.21 | 22.99 | 22.99 | 22.53 | 68582 |
| 1744238400 | 23.06 | 0.47 | 2.08 | 22.51 | 23.115 | 22.42 | 34025 |
| 1744152000 | 22.59 | 0.37 | 1.67 | 22.35 | 22.69 | 22.35 | 58183 |
| 1744065600 | 22.22 | -1.1 | -4.72 | 23 | 23 | 22.22 | 48953 |
| 1743806400 | 23.32 | -0.44 | -1.85 | 23.66 | 23.69 | 23.3 | 98554 |
| 1743720000 | 23.76 | -0.08 | -0.34 | 23.63 | 23.83 | 23.63 | 33205 |
| 1743633600 | 23.84 | -0.08 | -0.33 | 23.84 | 23.888 | 23.76 | 23709 |
| 1743547200 | 23.92 | 0.08 | 0.34 | 23.78 | 23.9299 | 23.77 | 71250 |
| 1743460800 | 23.84 | 0.06 | 0.25 | 23.67 | 23.86 | 23.6 | 340436 |
| 1743201600 | 23.78 | -0.11 | -0.46 | 23.8 | 23.97 | 23.76 | 243267 |
| 1743115200 | 23.89 | -0.02 | -0.08 | 23.82 | 23.925 | 23.79 | 70481 |
| 1743028800 | 23.91 | -0.05 | -0.21 | 23.92 | 23.9544 | 23.85 | 58650 |
| 1742942400 | 23.96 | 0.09 | 0.38 | 23.87 | 23.97 | 23.75 | 29836 |
| 1742856000 | 23.87 | -0.03 | -0.13 | 23.9 | 23.9001 | 23.8 | 15010 |
| 1742596800 | 23.9 | 0.08 | 0.34 | 23.81 | 23.94 | 23.6501 | 44936 |
| 1742510400 | 23.82 | 0.07 | 0.29 | 23.68 | 23.858 | 23.68 | 12680 |
| 1742424000 | 23.75 | 0.12 | 0.51 | 23.64 | 23.7785 | 23.605 | 25596 |
| 1742337600 | 23.63 | -0.17 | -0.71 | 23.71 | 23.76 | 23.62 | 21726 |
| 1742251200 | 23.8 | 0.1 | 0.42 | 23.7 | 23.9 | 23.7 | 27373 |
| 1741992000 | 23.7 | 0 | 0.00 | 23.67 | 23.81 | 23.6478 | 19217 |
| 1741905600 | 23.7 | -0.04 | -0.17 | 23.67 | 23.74 | 23.6205 | 17959 |
| 1741819200 | 23.7401 | 0.04 | 0.17 | 23.7 | 23.83 | 23.62 | 20705 |
| 1741732800 | 23.7 | 0.03 | 0.13 | 23.64 | 23.7 | 23.62 | 30430 |
| 1741646400 | 23.67 | -0.04 | -0.17 | 23.6 | 23.74 | 23.6 | 39581 |
| 1741390800 | 23.71 | -0.09 | -0.38 | 23.77 | 23.82 | 23.68 | 32769 |
| 1741304400 | 23.8 | -0.05 | -0.21 | 23.72 | 23.85 | 23.65 | 25497 |
| 1741218000 | 23.85 | 0.02 | 0.08 | 23.8 | 23.96 | 23.72 | 38185 |
| 1741131600 | 23.83 | -0.02 | -0.08 | 23.91 | 23.95 | 23.79 | 27601 |
| 1741045200 | 23.85 | 0 | 0.00 | 24.12 | 24.12 | 23.65 | 27106 |
| 1740786000 | 23.85 | -0.3 | -1.24 | 23.83 | 23.99 | 23.26 | 34676 |
| 1740699600 | 24.15 | 0.05 | 0.21 | 23.97 | 24.19 | 23.97 | 29398 |
| 1740613200 | 24.1 | -0.02 | -0.08 | 24.075 | 24.15 | 23.975 | 28438 |
| 1740526800 | 24.1201 | 0.23 | 0.96 | 23.94 | 24.19 | 23.8562 | 24726 |
| 1740440400 | 23.89 | -0.05 | -0.21 | 23.94 | 23.94 | 23.8208 | 21038 |
| 1740181200 | 23.94 | 0.16 | 0.67 | 23.78 | 23.94 | 23.78 | 29290 |
| 1740094800 | 23.78 | -0.16 | -0.67 | 24 | 24 | 23.67 | 19898 |
| 1740008400 | 23.94 | 0.04 | 0.17 | 23.97 | 23.9999 | 23.9 | 19782 |
| 1739922000 | 23.9 | -0.02 | -0.08 | 23.97 | 23.97 | 23.9 | 42049 |
| 1739576400 | 23.92 | 0.06 | 0.25 | 23.92 | 24.41 | 23.89 | 48069 |
| 1739490000 | 23.86 | 0.07 | 0.29 | 23.89 | 23.9 | 23.78 | 38527 |
| 1739403600 | 23.79 | 0.03 | 0.13 | 23.72 | 23.81 | 23.62 | 179210 |
| 1739317200 | 23.76 | -0.11 | -0.46 | 23.89 | 23.93 | 23.67 | 218464 |
| 1739230800 | 23.87 | 0.07 | 0.29 | 24.74 | 24.74 | 23.62 | 134111 |
| 1738971600 | 23.8 | -0.11 | -0.46 | 23.89 | 23.896 | 23.12 | 194516 |
| 1738885200 | 23.91 | -0.08 | -0.33 | 23.96 | 24 | 23.8 | 290111 |
| 1738798800 | 23.99 | 0.12 | 0.50 | 23.83 | 24.04 | 23.83 | 95842 |
| 1738712400 | 23.87 | 0 | 0.00 | 23.81 | 23.87 | 23.72 | 28233 |
| 1738626000 | 23.87 | -0.04 | -0.17 | 23.76 | 23.8999 | 23.75 | 25983 |
| 1738366800 | 23.91 | 0.03 | 0.13 | 23.81 | 23.96 | 23.73 | 127265 |
| 1738280400 | 23.88 | 0.08 | 0.34 | 23.8 | 23.88 | 23.72 | 36525 |
| 1738194000 | 23.8 | 0.08 | 0.34 | 23.66 | 23.89 | 23.55 | 107004 |
| 1738107600 | 23.72 | 0.08 | 0.34 | 23.64 | 23.74 | 23.5025 | 42669 |
| 1738021200 | 23.64 | 0.12 | 0.51 | 23.37 | 23.6699 | 23.37 | 19786 |
| 1737762000 | 23.52 | 0.04 | 0.17 | 23.45 | 23.52 | 23.37 | 21434 |
| 1737675600 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1737589200 | 23.48 | -0.1 | -0.42 | 23.46 | 23.5443 | 23.46 | 21186 |
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
