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 | 0.054 | 0.23642732049 | 22.84 | 22.92 | 22.77 | 6458 | 22.83318216 | SP |
| 4 | -0.226 | -0.977508650519 | 23.12 | 23.12 | 22.6104 | 3967 | 22.82990317 | SP |
| 12 | -0.066 | -0.287456445993 | 22.96 | 23.27 | 22.6104 | 3192 | 22.95473233 | SP |
| 26 | 1.249 | 5.77038577039 | 21.645 | 23.35 | 21.64 | 4470 | 22.80190725 | SP |
| 52 | 0.574 | 2.57168458781 | 22.32 | 23.35 | 21.51 | 4458 | 22.51765101 | SP |
| 156 | -2.016 | -8.09313528703 | 24.91 | 24.94 | 21.3193 | 7198 | 23.00662814 | SP |
| 260 | -2.016 | -8.09313528703 | 24.91 | 24.94 | 21.3193 | 7198 | 23.00662814 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 22.894 | 0.1 | 0.43 | 22.8623 | 22.92 | 22.8623 | 6211 |
| 1714084200 | 22.795 | -0.06 | -0.26 | 22.77 | 22.795 | 22.77 | 17242 |
| 1713997800 | 22.855 | -0.02 | -0.07 | 22.85 | 22.855 | 22.85 | 100 |
| 1713911400 | 22.872 | 0.05 | 0.23 | 22.87 | 22.9 | 22.8504 | 7569 |
| 1713825000 | 22.82 | 0.11 | 0.48 | 22.84 | 22.84 | 22.815 | 1168 |
| 1713565800 | 22.71 | 0.03 | 0.12 | 22.69 | 22.7197 | 22.6899 | 5748 |
| 1713479400 | 22.6817 | 0.03 | 0.13 | 22.63 | 22.6817 | 22.63 | 4511 |
| 1713393000 | 22.6515 | 0.02 | 0.07 | 22.635 | 22.69 | 22.635 | 2009 |
| 1713306600 | 22.635 | -0.07 | -0.29 | 22.64 | 22.6791 | 22.6104 | 6020 |
| 1713220200 | 22.7008 | -0.13 | -0.56 | 22.7 | 22.7008 | 22.6999 | 1341 |
| 1712961000 | 22.829 | -0.02 | -0.09 | 22.8 | 22.829 | 22.73 | 7797 |
| 1712874600 | 22.8491 | 0 | 0.00 | 22.76 | 22.8698 | 22.76 | 1986 |
| 1712788200 | 22.848 | -0.21 | -0.92 | 22.83 | 22.848 | 22.81 | 497 |
| 1712701800 | 23.0598 | 0.06 | 0.26 | 23.03 | 23.06 | 23.03 | 883 |
| 1712615400 | 23 | 0.05 | 0.22 | 23.03 | 23.03 | 22.95 | 8159 |
| 1712356200 | 22.949 | -0.02 | -0.09 | 22.96 | 22.98 | 22.949 | 723 |
| 1712269800 | 22.9704 | -0.01 | -0.04 | 23 | 23 | 22.9704 | 495 |
| 1712183400 | 22.9791 | -0.02 | -0.09 | 23.01 | 23.01 | 22.96 | 538 |
| 1712097000 | 23 | -0.02 | -0.07 | 22.94 | 23 | 22.9301 | 5738 |
| 1712010600 | 23.0157 | -0.21 | -0.90 | 23.12 | 23.12 | 23.0157 | 613 |
| 1711665000 | 23.2251 | -0.03 | -0.12 | 23.245 | 23.245 | 23.2251 | 185 |
| 1711578600 | 23.252 | 0.11 | 0.45 | 23.1901 | 23.252 | 23.19 | 412 |
| 1711492200 | 23.1467 | -0.02 | -0.10 | 23.165 | 23.165 | 23.1467 | 338 |
| 1711405800 | 23.17 | -0.07 | -0.30 | 23.21 | 23.21 | 23.16 | 1145 |
| 1711146600 | 23.24 | 0.01 | 0.06 | 23.24 | 23.2497 | 23.2 | 3395 |
| 1711060200 | 23.2251 | -0.02 | -0.08 | 23.2251 | 23.2251 | 23.2251 | 98 |
| 1710973800 | 23.2447 | 0.08 | 0.32 | 23.17 | 23.2447 | 23.17 | 4075 |
| 1710887400 | 23.1694 | 0.08 | 0.33 | 23.07 | 23.17 | 23.07 | 2314 |
| 1710801000 | 23.0927 | 0.05 | 0.21 | 23.0741 | 23.0927 | 23.07 | 1571 |
| 1710541800 | 23.0452 | -0.02 | -0.08 | 23.06 | 23.0981 | 23.04 | 2084 |
| 1710455400 | 23.0631 | -0.13 | -0.57 | 23.06 | 23.0631 | 23.05 | 554 |
| 1710369000 | 23.1944 | 0.03 | 0.11 | 23.14 | 23.229 | 23.14 | 4117 |
| 1710282600 | 23.1678 | 0.01 | 0.05 | 23.19 | 23.19 | 23.13 | 6043 |
| 1710196200 | 23.1565 | -0 | -0.00 | 23.14 | 23.16 | 23.14 | 644 |
| 1709940600 | 23.1567 | -0 | -0.01 | 23.18 | 23.18 | 23.1567 | 334 |
| 1709854200 | 23.16 | 0.07 | 0.29 | 23.27 | 23.27 | 23.125 | 2845 |
| 1709767800 | 23.0941 | 0.07 | 0.29 | 23.1 | 23.11 | 23.08 | 2877 |
| 1709681400 | 23.0262 | -0.01 | -0.06 | 23.07 | 23.07 | 23 | 4976 |
| 1709595000 | 23.0403 | 0 | 0.00 | 23.05 | 23.07 | 23.03 | 2496 |
| 1709335800 | 23.0396 | -0.05 | -0.24 | 23.03 | 23.0396 | 22.99 | 4014 |
| 1709249400 | 23.0942 | 0.04 | 0.19 | 23.1 | 23.1 | 23.0942 | 943 |
| 1709163000 | 23.0515 | 0 | 0.02 | 23.0515 | 23.0515 | 23.0515 | 128 |
| 1709076600 | 23.0475 | 0 | 0.01 | 23.06 | 23.06 | 23.0417 | 384 |
| 1708990200 | 23.0454 | -0.04 | -0.16 | 23.03 | 23.06 | 23.01 | 1737 |
| 1708731000 | 23.0812 | 0.02 | 0.10 | 23.12 | 23.12 | 23.0812 | 33 |
| 1708644600 | 23.059 | 0.12 | 0.52 | 23.01 | 23.059 | 23.01 | 227 |
| 1708558200 | 22.94 | -0.05 | -0.22 | 22.9214 | 22.9499 | 22.9 | 5285 |
| 1708471800 | 22.9901 | 0.05 | 0.22 | 22.94 | 22.9901 | 22.94 | 133 |
| 1708126200 | 22.9401 | -0.06 | -0.24 | 22.9401 | 22.9401 | 22.9401 | 0 |
| 1708039800 | 22.9964 | 0.06 | 0.27 | 23.01 | 23.04 | 22.99 | 8575 |
| 1707953400 | 22.934 | 0.06 | 0.28 | 22.89 | 22.98 | 22.89 | 2560 |
| 1707867000 | 22.8707 | -0.17 | -0.72 | 22.89 | 22.89 | 22.83 | 2817 |
| 1707780600 | 23.0359 | -0.07 | -0.32 | 23.08 | 23.08 | 23.02 | 12823 |
| 1707521400 | 23.11 | 0.06 | 0.26 | 23.04 | 23.11 | 23.04 | 2864 |
| 1707435000 | 23.049 | 0.02 | 0.09 | 23.04 | 23.05 | 23.01 | 2608 |
| 1707348600 | 23.0273 | 0.02 | 0.08 | 23.08 | 23.08 | 23 | 2974 |
| 1707262200 | 23.0099 | 0.09 | 0.37 | 22.98 | 23.0099 | 22.98 | 345 |
| 1707175800 | 22.9247 | -0.11 | -0.48 | 22.96 | 22.96 | 22.9 | 13634 |
| 1706916600 | 23.0347 | -0.07 | -0.28 | 22.99 | 23.06 | 22.99 | 730 |
| 1706830200 | 23.1 | -0.02 | -0.07 | 23.1 | 23.15 | 23.1 | 2965 |
| 1706743800 | 23.1157 | -0.04 | -0.19 | 23.12 | 23.12 | 23.1107 | 230 |
| 1706657400 | 23.1605 | -0.04 | -0.16 | 23.215 | 23.215 | 23.13 | 6078 |
| 1706571000 | 23.1981 | 0.03 | 0.12 | 23.2 | 23.22 | 23.18 | 3188 |
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
