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 | -0.425 | -1.82168881269 | 23.33 | 23.59 | 22.905 | 13660 | 23.42956422 | SP |
| 4 | -0.465 | -1.98973042362 | 23.37 | 23.5996 | 22.59 | 14559 | 23.27100032 | SP |
| 12 | 2.055 | 9.85611510791 | 20.85 | 23.5996 | 20.67 | 23535 | 22.44692702 | SP |
| 26 | 2.035 | 9.7508385242 | 20.87 | 23.5996 | 20.53 | 31878 | 21.62397979 | SP |
| 52 | 2.485 | 12.1694417238 | 20.42 | 23.5996 | 19.19 | 36151 | 21.22449519 | SP |
| 156 | 3.255 | 16.5648854962 | 19.65 | 23.5996 | 18.6 | 44017 | 20.72901076 | SP |
| 260 | 3.255 | 16.5648854962 | 19.65 | 23.5996 | 18.6 | 44017 | 20.72901076 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 23.16 | -0.43 | -1.82 | 23.51 | 23.51 | 23.15 | 17535 |
| 1714429800 | 23.59 | 0.13 | 0.57 | 23.46 | 23.59 | 23.46 | 21778 |
| 1714170600 | 23.4552 | -0.03 | -0.15 | 23.49 | 23.4999 | 23.38 | 5303 |
| 1714084200 | 23.49 | 0.07 | 0.30 | 23.35 | 23.58 | 23.31 | 18906 |
| 1713997800 | 23.42 | 0.05 | 0.21 | 23.33 | 23.425 | 23.33 | 4779 |
| 1713911400 | 23.37 | 0.15 | 0.64 | 23.22 | 23.3985 | 23.22 | 12222 |
| 1713825000 | 23.2207 | 0.12 | 0.52 | 23.09 | 23.3 | 22.97 | 7222 |
| 1713565800 | 23.1007 | 0.29 | 1.27 | 22.8 | 23.15 | 22.8 | 5178 |
| 1713479400 | 22.81 | 0.05 | 0.24 | 22.82 | 22.91 | 22.755 | 33748 |
| 1713393000 | 22.7563 | 0.08 | 0.37 | 22.72 | 22.82 | 22.67 | 16188 |
| 1713306600 | 22.6729 | -0.21 | -0.91 | 22.82 | 22.82 | 22.59 | 4506 |
| 1713220200 | 22.88 | -0.21 | -0.91 | 23.18 | 23.18 | 22.85 | 19809 |
| 1712961000 | 23.0897 | -0.26 | -1.11 | 23.55 | 23.55 | 23.0897 | 870 |
| 1712874600 | 23.35 | -0.03 | -0.13 | 23.48 | 23.48 | 23.2 | 5825 |
| 1712788200 | 23.38 | -0.09 | -0.37 | 23.36 | 23.415 | 23.27 | 12709 |
| 1712701800 | 23.4671 | -0.05 | -0.20 | 23.56 | 23.56 | 23.42 | 3805 |
| 1712615400 | 23.5152 | 0.03 | 0.11 | 23.57 | 23.5996 | 23.5152 | 5831 |
| 1712356200 | 23.49 | 0.09 | 0.38 | 23.41 | 23.495 | 23.3 | 4515 |
| 1712269800 | 23.4 | -0.08 | -0.34 | 23.55 | 23.5697 | 23.4 | 2669 |
| 1712183400 | 23.48 | 0.15 | 0.64 | 23.37 | 23.495 | 23.37 | 87772 |
| 1712097000 | 23.33 | 0.22 | 0.95 | 23.15 | 23.33 | 23.15 | 211079 |
| 1712010600 | 23.11 | 0.06 | 0.26 | 23.08 | 23.12 | 23.03 | 17320 |
| 1711665000 | 23.05 | 0.2 | 0.88 | 22.91 | 23.06 | 22.91 | 44736 |
| 1711578600 | 22.85 | 0.22 | 0.97 | 22.65 | 22.85 | 22.65 | 8809 |
| 1711492200 | 22.63 | -0.13 | -0.57 | 22.84 | 22.84 | 22.625 | 14815 |
| 1711405800 | 22.76 | 0.14 | 0.61 | 22.68 | 22.79 | 22.68 | 16517 |
| 1711146600 | 22.6228 | -0.08 | -0.36 | 22.75 | 22.75 | 22.6 | 15236 |
| 1711060200 | 22.705 | -0.09 | -0.37 | 22.68 | 22.74 | 22.6727 | 73037 |
| 1710973800 | 22.79 | 0.07 | 0.31 | 22.7121 | 22.84 | 22.68 | 13568 |
| 1710887400 | 22.72 | 0.17 | 0.75 | 22.53 | 22.72 | 22.53 | 33527 |
| 1710801000 | 22.55 | 0.08 | 0.36 | 22.49 | 22.55 | 22.49 | 24800 |
| 1710541800 | 22.47 | 0.09 | 0.39 | 22.37 | 22.52 | 22.37 | 9402 |
| 1710455400 | 22.3818 | -0.06 | -0.26 | 22.49 | 22.49 | 22.34 | 1893 |
| 1710369000 | 22.44 | 0.19 | 0.85 | 22.42 | 22.55 | 22.42 | 17664 |
| 1710282600 | 22.25 | 0.01 | 0.03 | 22.28 | 22.29 | 22.14 | 3942 |
| 1710196200 | 22.2427 | 0.09 | 0.42 | 22.09 | 22.2427 | 22.08 | 142171 |
| 1709940600 | 22.15 | -0.03 | -0.14 | 22.2 | 22.2 | 22.09 | 5322 |
| 1709854200 | 22.18 | 0.12 | 0.54 | 22.11 | 22.21 | 22.11 | 6601 |
| 1709767800 | 22.06 | 0.2 | 0.90 | 22.06 | 22.08 | 22.04 | 5131 |
| 1709681400 | 21.8625 | 0.06 | 0.29 | 21.79 | 21.95 | 21.79 | 1857 |
| 1709595000 | 21.8 | 0.02 | 0.09 | 21.8 | 21.825 | 21.765 | 19758 |
| 1709335800 | 21.78 | 0.18 | 0.83 | 21.68 | 21.78 | 21.645 | 1979 |
| 1709249400 | 21.6 | 0.11 | 0.51 | 21.52 | 21.66 | 21.52 | 45670 |
| 1709163000 | 21.49 | -0.12 | -0.56 | 21.59 | 21.59 | 21.47 | 15209 |
| 1709076600 | 21.61 | 0.09 | 0.42 | 21.58 | 21.64 | 21.56 | 7195 |
| 1708990200 | 21.52 | -0.17 | -0.78 | 21.57 | 21.57 | 21.5 | 16471 |
| 1708731000 | 21.69 | -0.05 | -0.23 | 21.61 | 21.7 | 21.61 | 34994 |
| 1708644600 | 21.74 | 0.04 | 0.17 | 21.71 | 21.83 | 21.555 | 13089 |
| 1708558200 | 21.7041 | 0.34 | 1.59 | 21.43 | 21.73 | 21.43 | 10415 |
| 1708471800 | 21.3644 | -0.03 | -0.13 | 21.42 | 21.45 | 21.33 | 35737 |
| 1708126200 | 21.3926 | 0.08 | 0.36 | 21.26 | 21.45 | 21.26 | 8172 |
| 1708039800 | 21.3168 | 0.41 | 1.95 | 20.92 | 21.3636 | 20.92 | 20488 |
| 1707953400 | 20.91 | 0.08 | 0.37 | 20.97 | 20.9705 | 20.82 | 49303 |
| 1707867000 | 20.8338 | -0.29 | -1.36 | 21.04 | 21.04 | 20.75 | 52777 |
| 1707780600 | 21.12 | 0.28 | 1.34 | 20.87 | 21.15 | 20.87 | 30773 |
| 1707521400 | 20.8402 | -0.03 | -0.16 | 20.89 | 20.89 | 20.7804 | 8150 |
| 1707435000 | 20.8745 | 0.1 | 0.50 | 20.81 | 20.8745 | 20.75 | 3300 |
| 1707348600 | 20.77 | -0.02 | -0.10 | 20.85 | 20.85 | 20.67 | 32975 |
| 1707262200 | 20.79 | 0.06 | 0.29 | 20.78 | 20.87 | 20.77 | 54479 |
| 1707175800 | 20.7295 | -0.24 | -1.15 | 20.83 | 20.83 | 20.6363 | 1926 |
| 1706916600 | 20.97 | -0.2 | -0.96 | 21.16 | 21.16 | 20.915 | 18451 |
| 1706830200 | 21.1734 | 0.08 | 0.40 | 21.16 | 21.3 | 21.16 | 250388 |
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
