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 | 0.4298 | 1.87866072209 | 22.878 | 23.56 | 22.7799 | 10998 | 23.02907874 | SP |
| 4 | 0.8071 | 3.58699951557 | 22.5007 | 23.56 | 22.5007 | 54808 | 22.91964789 | SP |
| 12 | 1.375 | 6.26914940181 | 21.9328 | 23.56 | 21.85 | 19882 | 22.91406251 | SP |
| 26 | 3.3278 | 16.6556556557 | 19.98 | 23.56 | 19.66 | 9731 | 22.79037115 | SP |
| 52 | 3.3078 | 16.539 | 20 | 23.56 | 18.3165 | 6024 | 22.19565484 | SP |
| 156 | 3.3078 | 16.539 | 20 | 23.56 | 18.3165 | 6024 | 22.19565484 | SP |
| 260 | 3.3078 | 16.539 | 20 | 23.56 | 18.3165 | 6024 | 22.19565484 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 23.3078 | -0.04 | -0.17 | 23.19 | 23.33 | 23.19 | 2398 |
| 1717713000 | 23.3476 | 0.23 | 0.99 | 23.56 | 23.56 | 23.33 | 6292 |
| 1717626600 | 23.1186 | 0.31 | 1.37 | 23.2 | 23.2 | 23.07 | 5616 |
| 1717540200 | 22.8059 | -0.21 | -0.90 | 22.9 | 22.9 | 22.7799 | 9279 |
| 1717453800 | 23.013 | -0.01 | -0.03 | 23.1 | 23.1 | 22.89 | 16182 |
| 1717194600 | 23.0191 | 0.11 | 0.48 | 22.878 | 23.0191 | 22.87 | 17620 |
| 1717108200 | 22.91 | -0.16 | -0.70 | 23.16 | 23.16 | 22.82 | 911481 |
| 1717021800 | 23.0705 | -0.1 | -0.44 | 23.13 | 23.16 | 23.0705 | 18181 |
| 1716935400 | 23.1735 | 0.04 | 0.16 | 23.1735 | 23.1735 | 23.1735 | 0 |
| 1716589800 | 23.1362 | 0.16 | 0.72 | 22.97 | 23.1362 | 22.97 | 1 |
| 1716503400 | 22.9712 | -0.13 | -0.55 | 22.9712 | 22.9712 | 22.9712 | 80 |
| 1716417000 | 23.099 | -0.1 | -0.42 | 23.099 | 23.099 | 23.099 | 29 |
| 1716330600 | 23.1974 | 0.06 | 0.28 | 23.16 | 23.198 | 23.16 | 511 |
| 1716244200 | 23.1326 | 0.07 | 0.32 | 23.09 | 23.1326 | 23.09 | 3 |
| 1715985000 | 23.0586 | 0.03 | 0.11 | 23 | 23.0586 | 23 | 500 |
| 1715898600 | 23.0329 | 0.03 | 0.14 | 23.0329 | 23.0329 | 23.0329 | 1 |
| 1715812200 | 23.0011 | 0.14 | 0.62 | 23.0011 | 23.0011 | 23.0011 | 2 |
| 1715725800 | 22.8596 | 0.23 | 1.03 | 22.78 | 22.8596 | 22.78 | 228 |
| 1715639400 | 22.6261 | 0.07 | 0.31 | 22.6261 | 22.6261 | 22.6261 | 264 |
| 1715380200 | 22.5552 | -0.12 | -0.55 | 22.5007 | 22.5552 | 22.5007 | 266 |
| 1715293800 | 22.6799 | -0 | -0.01 | 22.6799 | 22.6799 | 22.6799 | 60 |
| 1715207400 | 22.6833 | -0.08 | -0.36 | 22.71 | 22.71 | 22.6833 | 24 |
| 1715121000 | 22.7652 | -0.06 | -0.28 | 22.81 | 22.81 | 22.7652 | 26 |
| 1715034600 | 22.8294 | 0.26 | 1.14 | 22.8294 | 22.8294 | 22.8294 | 1 |
| 1714775400 | 22.5716 | 0.22 | 0.99 | 22.4 | 22.5716 | 22.4 | 619 |
| 1714689000 | 22.3512 | -0.01 | -0.03 | 22.3512 | 22.3512 | 22.3512 | 0 |
| 1714602600 | 22.3587 | 0.03 | 0.15 | 22.3587 | 22.3587 | 22.3587 | 0 |
| 1714516200 | 22.3247 | -0.15 | -0.67 | 22.42 | 22.42 | 22.3247 | 100 |
| 1714429800 | 22.476 | -0.07 | -0.33 | 22.476 | 22.476 | 22.476 | 82 |
| 1714170600 | 22.5494 | 0.4 | 1.83 | 22.55 | 22.55 | 22.54 | 148 |
| 1714084200 | 22.1449 | 0.03 | 0.15 | 22.1449 | 22.1449 | 22.1449 | 0 |
| 1713997800 | 22.1111 | -0.08 | -0.37 | 22.1111 | 22.1111 | 22.1111 | 0 |
| 1713911400 | 22.1934 | 0.09 | 0.40 | 22.1934 | 22.1934 | 22.1934 | 0 |
| 1713825000 | 22.1056 | 0.1 | 0.45 | 22.48 | 22.48 | 21.97 | 3375 |
| 1713565800 | 22.0071 | -0.24 | -1.08 | 21.99 | 22.0071 | 21.95 | 2110 |
| 1713479400 | 22.2482 | -0.08 | -0.34 | 22.2482 | 22.2482 | 22.2482 | 47 |
| 1713393000 | 22.3237 | -0.05 | -0.20 | 22.3237 | 22.3237 | 22.3237 | 14 |
| 1713306600 | 22.3693 | 0.14 | 0.63 | 22.3693 | 22.3693 | 22.3693 | 2 |
| 1713220200 | 22.2294 | -0.26 | -1.16 | 22.2294 | 22.2294 | 22.2294 | 0 |
| 1712961000 | 22.4896 | -0.2 | -0.89 | 23.03 | 23.03 | 22.4896 | 3 |
| 1712874600 | 22.6922 | 0.14 | 0.61 | 22.6922 | 22.6922 | 22.6922 | 79 |
| 1712788200 | 22.5542 | 0.06 | 0.28 | 22.5542 | 22.5542 | 22.5542 | 4 |
| 1712701800 | 22.492 | 0.07 | 0.31 | 22.492 | 22.492 | 22.492 | 1 |
| 1712615400 | 22.4234 | -0.06 | -0.27 | 22.4234 | 22.4234 | 22.4234 | 13 |
| 1712356200 | 22.4845 | 0.15 | 0.68 | 22.43 | 22.4845 | 22.43 | 200 |
| 1712269800 | 22.3322 | -0.21 | -0.91 | 22.54 | 22.54 | 22.3322 | 30 |
| 1712183400 | 22.5376 | -0 | -0.02 | 22.5376 | 22.5376 | 22.5376 | 10 |
| 1712097000 | 22.542 | -0.11 | -0.49 | 22.4802 | 22.542 | 22.4802 | 138 |
| 1712010600 | 22.6519 | 0.18 | 0.80 | 22.89 | 22.89 | 22.61 | 3 |
| 1711665000 | 22.473 | -0.02 | -0.10 | 22.473 | 22.473 | 22.473 | 52 |
| 1711578600 | 22.4965 | -0.11 | -0.50 | 22.46 | 22.4965 | 22.46 | 107 |
| 1711492200 | 22.6091 | -0.01 | -0.02 | 22.95 | 22.95 | 22.6091 | 27 |
| 1711405800 | 22.6144 | 0.13 | 0.60 | 22.6144 | 22.6144 | 22.6144 | 0 |
| 1711146600 | 22.4797 | -0.05 | -0.21 | 22.4797 | 22.4797 | 22.4797 | 50 |
| 1711060200 | 22.5279 | 0.16 | 0.70 | 22.58 | 22.58 | 22.5279 | 49 |
| 1710973800 | 22.3716 | 0.17 | 0.77 | 22.39 | 22.39 | 22.3716 | 16 |
| 1710887400 | 22.2017 | 0.03 | 0.14 | 21.85 | 22.2017 | 21.85 | 21 |
| 1710801000 | 22.1702 | 0.24 | 1.08 | 22.55 | 22.55 | 22.1702 | 150 |
| 1710541800 | 21.9328 | -0.11 | -0.49 | 21.9328 | 21.9328 | 21.9328 | 5 |
| 1710455400 | 22.0419 | 0.01 | 0.07 | 22.5 | 22.5 | 22.0419 | 2 |
| 1710369000 | 22.027 | 0.04 | 0.17 | 21.78 | 22.027 | 21.78 | 103 |
| 1710282600 | 21.99 | 0.28 | 1.30 | 21.9 | 21.99 | 21.9 | 1088 |
| 1710196200 | 21.7088 | -0.08 | -0.37 | 21.78 | 21.78 | 21.7088 | 1 |
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
