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 | 0.21 | 0.904003443823 | 23.23 | 23.49 | 23.21 | 55719 | 23.32186677 | SP |
| 4 | -0.17 | -0.720033883947 | 23.61 | 23.61 | 23.18 | 42540 | 23.3928942 | SP |
| 12 | 0.05 | 0.213766566909 | 23.39 | 23.78 | 23.18 | 45772 | 23.49634901 | SP |
| 26 | 1.45 | 6.59390632106 | 21.99 | 23.78 | 21.98 | 50991 | 23.25509713 | SP |
| 52 | 0.71 | 3.12362516498 | 22.73 | 23.78 | 21.86 | 43153 | 22.95836893 | SP |
| 156 | -2.97 | -11.2457402499 | 26.41 | 26.81 | 21.13 | 58118 | 23.6575861 | SP |
| 260 | -2.15 | -8.40171942165 | 25.59 | 26.81 | 19.98 | 47921 | 24.23012973 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 23.44 | 0.08 | 0.34 | 23.39 | 23.445 | 23.39 | 19131 |
| 1714084200 | 23.36 | -0.06 | -0.26 | 23.33 | 23.4 | 23.25 | 55915 |
| 1713997800 | 23.422 | -0.06 | -0.25 | 23.48 | 23.48 | 23.38 | 26988 |
| 1713911400 | 23.48 | 0.09 | 0.38 | 23.39 | 23.49 | 23.39 | 27916 |
| 1713825000 | 23.39 | 0.16 | 0.69 | 23.28 | 23.41 | 23.28 | 38526 |
| 1713565800 | 23.23 | -0.02 | -0.09 | 23.23 | 23.29 | 23.21 | 129252 |
| 1713479400 | 23.25 | 0 | 0.00 | 23.24 | 23.26 | 23.18 | 38188 |
| 1713393000 | 23.25 | 0.03 | 0.13 | 23.27 | 23.29 | 23.22 | 32695 |
| 1713306600 | 23.22 | -0.06 | -0.26 | 23.26 | 23.26 | 23.18 | 41103 |
| 1713220200 | 23.28 | -0.11 | -0.47 | 23.42 | 23.42 | 23.245 | 33022 |
| 1712961000 | 23.39 | 0.01 | 0.04 | 23.38 | 23.39 | 23.3397 | 22301 |
| 1712874600 | 23.38 | -0.02 | -0.09 | 23.43 | 23.43 | 23.32 | 30580 |
| 1712788200 | 23.4 | -0.21 | -0.89 | 23.49 | 23.49 | 23.35 | 41596 |
| 1712701800 | 23.61 | 0.07 | 0.30 | 23.58 | 23.61 | 23.55 | 49930 |
| 1712615400 | 23.54 | 0.05 | 0.21 | 23.5 | 23.55 | 23.48 | 24913 |
| 1712356200 | 23.49 | 0 | 0.00 | 23.52 | 23.52 | 23.47 | 25503 |
| 1712269800 | 23.49 | -0.03 | -0.13 | 23.56 | 23.58 | 23.4501 | 37586 |
| 1712183400 | 23.52 | -0.01 | -0.04 | 23.49 | 23.55 | 23.4771 | 59107 |
| 1712097000 | 23.53 | 0 | 0.00 | 23.49 | 23.53 | 23.46 | 56154 |
| 1712010600 | 23.53 | -0.2 | -0.84 | 23.61 | 23.61 | 23.5221 | 36989 |
| 1711665000 | 23.73 | -0.03 | -0.13 | 23.72 | 23.78 | 23.72 | 70449 |
| 1711578600 | 23.76 | 0.11 | 0.47 | 23.68 | 23.76 | 23.6601 | 34413 |
| 1711492200 | 23.65 | -0.04 | -0.17 | 23.69 | 23.69 | 23.65 | 33582 |
| 1711405800 | 23.69 | -0.02 | -0.08 | 23.69 | 23.71 | 23.66 | 23993 |
| 1711146600 | 23.71 | 0.02 | 0.08 | 23.74 | 23.74 | 23.7099 | 24335 |
| 1711060200 | 23.691 | -0.02 | -0.08 | 23.75 | 23.75 | 23.66 | 36738 |
| 1710973800 | 23.71 | 0.05 | 0.21 | 23.63 | 23.72 | 23.6 | 25839 |
| 1710887400 | 23.66 | 0.11 | 0.47 | 23.57 | 23.66 | 23.54 | 33819 |
| 1710801000 | 23.55 | 0.05 | 0.21 | 23.57 | 23.57 | 23.52 | 27272 |
| 1710541800 | 23.5 | -0.01 | -0.04 | 23.47 | 23.54 | 23.4699 | 88111 |
| 1710455400 | 23.51 | -0.11 | -0.44 | 23.62 | 23.62 | 23.47 | 19785 |
| 1710369000 | 23.615 | -0.01 | -0.02 | 23.6 | 23.64 | 23.57 | 44148 |
| 1710282600 | 23.62 | 0.01 | 0.04 | 23.61 | 23.62 | 23.56 | 37280 |
| 1710196200 | 23.61 | 0.08 | 0.34 | 23.53 | 23.61 | 23.53 | 64213 |
| 1709940600 | 23.53 | -0.05 | -0.19 | 23.61 | 23.66 | 23.51 | 111333 |
| 1709854200 | 23.575 | 0.04 | 0.15 | 23.58 | 23.59 | 23.55 | 99162 |
| 1709767800 | 23.54 | 0.02 | 0.06 | 23.55 | 23.57 | 23.52 | 184012 |
| 1709681400 | 23.525 | 0 | 0.02 | 23.5 | 23.56 | 23.5 | 39080 |
| 1709595000 | 23.52 | 0.01 | 0.04 | 23.47 | 23.53 | 23.46 | 24608 |
| 1709335800 | 23.51 | -0.03 | -0.13 | 23.42 | 23.51 | 23.38 | 22029 |
| 1709249400 | 23.54 | 0.03 | 0.13 | 23.54 | 23.57 | 23.512 | 112722 |
| 1709163000 | 23.51 | -0.02 | -0.08 | 23.53 | 23.53 | 23.475 | 22570 |
| 1709076600 | 23.53 | 0.01 | 0.04 | 23.51 | 23.55 | 23.46 | 62133 |
| 1708990200 | 23.52 | -0.04 | -0.17 | 23.55 | 23.55 | 23.47 | 35499 |
| 1708731000 | 23.56 | 0.04 | 0.17 | 23.55 | 23.58 | 23.53 | 24893 |
| 1708644600 | 23.52 | 0.07 | 0.30 | 23.46 | 23.56 | 23.46 | 35936 |
| 1708558200 | 23.45 | 0 | 0.00 | 23.45 | 23.49 | 23.3949 | 25906 |
| 1708471800 | 23.45 | 0.01 | 0.04 | 23.38 | 23.5093 | 23.38 | 36040 |
| 1708126200 | 23.44 | -0.06 | -0.26 | 23.47 | 23.47 | 23.4021 | 34717 |
| 1708039800 | 23.5 | 0.08 | 0.34 | 23.42 | 23.515 | 23.41 | 34932 |
| 1707953400 | 23.42 | 0.08 | 0.34 | 23.35 | 23.45 | 23.35 | 30398 |
| 1707867000 | 23.34 | -0.15 | -0.62 | 23.38 | 23.387 | 23.3002 | 36542 |
| 1707780600 | 23.485 | -0.05 | -0.19 | 23.55 | 23.55 | 23.4632 | 20797 |
| 1707521400 | 23.53 | 0.05 | 0.21 | 23.45 | 23.5377 | 23.45 | 32633 |
| 1707435000 | 23.48 | -0.01 | -0.02 | 23.49 | 23.49 | 23.4509 | 24837 |
| 1707348600 | 23.485 | 0.02 | 0.06 | 23.52 | 23.52 | 23.4548 | 36253 |
| 1707262200 | 23.47 | 0.1 | 0.43 | 23.4 | 23.49 | 23.39 | 88584 |
| 1707175800 | 23.37 | -0.07 | -0.30 | 23.44 | 23.44 | 23.31 | 77876 |
| 1706916600 | 23.44 | -0.11 | -0.47 | 23.39 | 23.47 | 23.39 | 29061 |
| 1706830200 | 23.55 | 0 | 0.00 | 23.46 | 23.5579 | 23.44 | 50458 |
| 1706743800 | 23.55 | -0.07 | -0.30 | 23.63 | 23.67 | 23.55 | 89021 |
| 1706657400 | 23.62 | -0.05 | -0.21 | 23.63 | 23.64 | 23.57 | 57738 |
| 1706571000 | 23.67 | 0.16 | 0.68 | 23.63 | 23.67 | 23.57 | 29119 |
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
