We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0131 | -4.18809425382 | 24.19 | 24.27 | 23.1501 | 13002 | 23.94934457 | SP |
| 4 | -0.4131 | -1.7511657482 | 23.59 | 24.352 | 23.1501 | 5631 | 23.91018401 | SP |
| 12 | -0.2331 | -0.99572832123 | 23.41 | 24.352 | 22.1616 | 11434 | 23.17941329 | SP |
| 26 | -0.1154 | -0.495442699948 | 23.2923 | 24.58 | 21.67 | 9982 | 23.30506461 | SP |
| 52 | -0.7431 | -3.10660535117 | 23.92 | 24.58 | 21.375 | 11795 | 23.09533061 | SP |
| 156 | -5.7531 | -19.8862772209 | 28.93 | 31.86 | 20.59 | 19367 | 26.37738822 | SP |
| 260 | -3.1031 | -11.8078386606 | 26.28 | 31.86 | 12.73 | 19122 | 24.59122412 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 23.1769 | -0.17 | -0.74 | 23.26 | 23.3482 | 23.1501 | 2228 |
| 1713393000 | 23.35 | -0.1 | -0.41 | 23.47 | 23.47 | 23.32 | 3711 |
| 1713306600 | 23.4466 | -0.18 | -0.78 | 23.485 | 23.52 | 23.36 | 11404 |
| 1713220200 | 23.63 | -0.34 | -1.41 | 23.88 | 23.8801 | 23.57 | 10708 |
| 1712961000 | 23.9678 | -0.3 | -1.25 | 24.11 | 24.1499 | 23.9467 | 3935 |
| 1712874600 | 24.27 | 0.28 | 1.17 | 24.19 | 24.27 | 23.91 | 35254 |
| 1712788200 | 23.99 | -0.17 | -0.70 | 23.97 | 24.02 | 23.88 | 1751 |
| 1712701800 | 24.1581 | -0.06 | -0.23 | 24.3 | 24.305 | 24.08 | 3394 |
| 1712615400 | 24.215 | 0.06 | 0.26 | 24.25 | 24.352 | 24.15 | 3878 |
| 1712356200 | 24.1511 | 0.28 | 1.18 | 24.06 | 24.1893 | 24.05 | 2218 |
| 1712269800 | 23.87 | -0.18 | -0.75 | 24.19 | 24.19 | 23.87 | 6773 |
| 1712183400 | 24.05 | 0.32 | 1.33 | 23.8 | 24.06 | 23.79 | 6189 |
| 1712097000 | 23.7342 | 0.25 | 1.08 | 23.53 | 23.7342 | 23.53 | 4957 |
| 1712010600 | 23.48 | -0.01 | -0.05 | 23.42 | 23.51 | 23.4001 | 2215 |
| 1711665000 | 23.4928 | -0.13 | -0.54 | 23.62 | 23.67 | 23.49 | 3258 |
| 1711578600 | 23.6205 | 0.16 | 0.70 | 23.58 | 23.6205 | 23.5007 | 801 |
| 1711492200 | 23.4571 | -0.14 | -0.61 | 23.62 | 23.62 | 23.4571 | 565 |
| 1711405800 | 23.6 | 0.1 | 0.45 | 23.51 | 23.68 | 23.51 | 1650 |
| 1711146600 | 23.4952 | -0.05 | -0.20 | 23.56 | 23.56 | 23.4952 | 1276 |
| 1711060200 | 23.5415 | -0.21 | -0.90 | 23.59 | 23.59 | 23.53 | 3044 |
| 1710973800 | 23.755 | 0.29 | 1.26 | 23.39 | 23.755 | 23.37 | 536 |
| 1710887400 | 23.46 | 0.05 | 0.20 | 23.4131 | 23.4851 | 23.4131 | 2895 |
| 1710801000 | 23.4131 | 0.12 | 0.51 | 23.51 | 23.51 | 23.355 | 612 |
| 1710541800 | 23.2952 | -0.09 | -0.37 | 23.44 | 23.4464 | 23.23 | 5969 |
| 1710455400 | 23.3824 | -0.17 | -0.70 | 23.56 | 23.56 | 23.3 | 2643 |
| 1710369000 | 23.5481 | 0.16 | 0.69 | 23.485 | 23.6884 | 23.46 | 2529 |
| 1710282600 | 23.3874 | 0.09 | 0.37 | 23.29 | 23.3874 | 23.21 | 3363 |
| 1710196200 | 23.3019 | -0.02 | -0.08 | 23.26 | 23.3019 | 23.2131 | 652 |
| 1709940600 | 23.321 | -0.17 | -0.74 | 23.61 | 23.7065 | 23.321 | 2858 |
| 1709854200 | 23.495 | 0.32 | 1.38 | 23.1755 | 23.539 | 23.1755 | 23871 |
| 1709767800 | 23.1755 | 0.21 | 0.89 | 23.135 | 23.3 | 23.135 | 16269 |
| 1709681400 | 22.9703 | 0 | 0.00 | 23.08 | 23.09 | 22.9703 | 3659 |
| 1709595000 | 22.97 | -0.25 | -1.06 | 23.11 | 23.11 | 22.9601 | 7108 |
| 1709335800 | 23.2156 | 0.37 | 1.62 | 23.09 | 23.25 | 23.09 | 53171 |
| 1709249400 | 22.8465 | 0.03 | 0.15 | 22.83 | 22.9 | 22.745 | 52228 |
| 1709163000 | 22.8134 | -0.03 | -0.14 | 22.75 | 22.83 | 22.75 | 1887 |
| 1709076600 | 22.8451 | -0.06 | -0.28 | 22.82 | 22.88 | 22.82 | 3042 |
| 1708990200 | 22.91 | 0.08 | 0.36 | 22.92 | 22.92 | 22.87 | 1929 |
| 1708731000 | 22.8273 | -0.16 | -0.69 | 22.88 | 22.88 | 22.7907 | 8680 |
| 1708644600 | 22.9854 | -0.05 | -0.22 | 23.0362 | 23.0362 | 22.9 | 11868 |
| 1708558200 | 23.0362 | 0.09 | 0.37 | 22.98 | 23.0362 | 22.965 | 1093 |
| 1708471800 | 22.9505 | -0.05 | -0.23 | 23.03 | 23.03 | 22.88 | 1441 |
| 1708126200 | 23.0026 | 0.23 | 1.02 | 22.95 | 23.02 | 22.95 | 3842 |
| 1708039800 | 22.7697 | 0.26 | 1.16 | 22.55 | 22.78 | 22.55 | 3628 |
| 1707953400 | 22.5089 | 0.29 | 1.32 | 22.54 | 22.54 | 22.48 | 983 |
| 1707867000 | 22.2165 | -0.56 | -2.45 | 22.51 | 22.51 | 22.1616 | 2896 |
| 1707780600 | 22.7748 | 0.24 | 1.09 | 22.76 | 22.85 | 22.7516 | 2325 |
| 1707521400 | 22.53 | 0.23 | 1.05 | 22.415 | 22.53 | 22.415 | 57167 |
| 1707435000 | 22.2963 | -0.26 | -1.17 | 22.31 | 22.49 | 22.2963 | 6723 |
| 1707348600 | 22.5596 | -0.4 | -1.73 | 22.71 | 22.71 | 22.5167 | 8143 |
| 1707262200 | 22.957 | 0.34 | 1.49 | 22.72 | 22.98 | 22.72 | 25937 |
| 1707175800 | 22.6204 | -0.31 | -1.35 | 22.74 | 22.74 | 22.55 | 55992 |
| 1706916600 | 22.9307 | -0.42 | -1.81 | 22.92 | 22.95 | 22.8 | 17121 |
| 1706830200 | 23.353 | 0.22 | 0.96 | 23.27 | 23.42 | 23.22 | 134207 |
| 1706743800 | 23.1299 | -0.37 | -1.59 | 23.47 | 23.54 | 23.0781 | 5316 |
| 1706657400 | 23.5039 | -0.13 | -0.57 | 23.69 | 23.69 | 23.28 | 15276 |
| 1706571000 | 23.6381 | -0.05 | -0.22 | 23.62 | 23.6381 | 23.42 | 930 |
| 1706311800 | 23.6898 | 0.19 | 0.82 | 23.66 | 23.71 | 23.63 | 3901 |
| 1706225400 | 23.4973 | 0.08 | 0.33 | 23.41 | 23.4973 | 23.33 | 3512 |
| 1706139000 | 23.421 | 0.13 | 0.56 | 23.29 | 23.559 | 23.29 | 5564 |
| 1706052600 | 23.29 | 0.14 | 0.62 | 23.09 | 23.29 | 23.09 | 400 |
| 1705966200 | 23.1467 | -0.14 | -0.60 | 23.17 | 23.2361 | 23.1467 | 2805 |
| 1705707000 | 23.2856 | 0.14 | 0.59 | 23.26 | 23.2856 | 23.16 | 7737 |
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
