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 | 0 | 23.48 | 23.55 | 23.25 | 30725 | 23.39201683 | SP |
| 4 | 0.03 | 0.127931769723 | 23.45 | 23.56 | 23.0701 | 65260 | 23.27028102 | SP |
| 12 | -0.05 | -0.212494687633 | 23.53 | 23.71 | 22.99 | 72579 | 23.21281938 | SP |
| 26 | 0.21 | 0.902449505801 | 23.27 | 24.62 | 22.99 | 59559 | 23.34419362 | SP |
| 52 | 0.3 | 1.29421915444 | 23.18 | 24.62 | 21.9511 | 57900 | 23.08472608 | SP |
| 156 | -2.78 | -10.5864432597 | 26.26 | 27.81 | 21.9511 | 58850 | 23.74422911 | SP |
| 260 | -1.96 | -7.70440251572 | 25.44 | 28.19 | 20.22 | 53370 | 24.48589968 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718231400 | 23.48 | 0.12 | 0.52 | 23.37 | 23.55 | 23.37 | 34290 |
| 1718145000 | 23.3579 | 0.03 | 0.12 | 23.45 | 23.45 | 23.2612 | 25408 |
| 1718058600 | 23.33 | -0.04 | -0.17 | 23.27 | 23.34 | 23.25 | 15113 |
| 1717799400 | 23.37 | -0.02 | -0.09 | 23.39 | 23.39 | 23.3 | 52823 |
| 1717713000 | 23.39 | -0.08 | -0.34 | 23.48 | 23.48 | 23.38 | 26201 |
| 1717626600 | 23.47 | 0.07 | 0.30 | 23.4 | 23.47 | 23.32 | 22862 |
| 1717540200 | 23.4 | 0.07 | 0.32 | 23.36 | 23.4192 | 23.32 | 63759 |
| 1717453800 | 23.3252 | 0.02 | 0.07 | 23.37 | 23.56 | 23.0701 | 40311 |
| 1717194600 | 23.31 | 0.15 | 0.65 | 23.13 | 23.31 | 23.13 | 62312 |
| 1717108200 | 23.16 | -0.04 | -0.17 | 23.28 | 23.28 | 23.11 | 537233 |
| 1717021800 | 23.2 | -0.04 | -0.17 | 23.15 | 23.2 | 23.09 | 35897 |
| 1716935400 | 23.24 | 0.01 | 0.03 | 23.27 | 23.28 | 23.17 | 40826 |
| 1716589800 | 23.234 | -0.09 | -0.37 | 23.21 | 23.25 | 23.17 | 18749 |
| 1716503400 | 23.32 | -0.01 | -0.04 | 23.39 | 23.39 | 23.26 | 30798 |
| 1716417000 | 23.3292 | -0.07 | -0.30 | 23.37 | 23.3799 | 23.29 | 61132 |
| 1716330600 | 23.4 | 0.05 | 0.22 | 23.42 | 23.42 | 23.36 | 35787 |
| 1716244200 | 23.3475 | -0.05 | -0.22 | 23.34 | 23.38 | 23.2957 | 10769 |
| 1715985000 | 23.4 | -0.01 | -0.04 | 23.37 | 23.41 | 23.3229 | 74544 |
| 1715898600 | 23.41 | -0.02 | -0.09 | 23.45 | 23.46 | 23.3 | 51441 |
| 1715812200 | 23.43 | 0.18 | 0.79 | 23.43 | 23.61 | 23.39 | 101310 |
| 1715725800 | 23.2467 | -0.17 | -0.74 | 23.32 | 23.335 | 23.24 | 30029 |
| 1715639400 | 23.42 | 0.13 | 0.56 | 23.32 | 23.42 | 23.14 | 81373 |
| 1715380200 | 23.29 | -0.02 | -0.10 | 23.28 | 23.38 | 23.21 | 54990 |
| 1715293800 | 23.3127 | -0.01 | -0.03 | 23.32 | 23.43 | 23.27 | 26885 |
| 1715207400 | 23.32 | -0.02 | -0.09 | 23.3 | 23.4399 | 23.26 | 26757 |
| 1715121000 | 23.34 | -0.03 | -0.13 | 23.33 | 23.39 | 23.29 | 32849 |
| 1715034600 | 23.37 | 0.12 | 0.52 | 23.28 | 23.37 | 23.24 | 25035 |
| 1714775400 | 23.25 | -0.02 | -0.09 | 23.32 | 23.35 | 23.24 | 37517 |
| 1714689000 | 23.27 | 0.19 | 0.82 | 23.11 | 23.27 | 23.1001 | 19047 |
| 1714602600 | 23.08 | 0 | 0.00 | 23.1 | 23.135 | 23.045 | 8431 |
| 1714516200 | 23.08 | 0.01 | 0.04 | 22.99 | 23.109 | 22.99 | 43675 |
| 1714429800 | 23.07 | 0.03 | 0.13 | 23.02 | 23.1399 | 23.02 | 26737 |
| 1714170600 | 23.04 | -0.06 | -0.26 | 23.04 | 23.09 | 23.02 | 23760 |
| 1714084200 | 23.1 | -0.03 | -0.13 | 23.08 | 23.1 | 23.01 | 51202 |
| 1713997800 | 23.13 | -0.02 | -0.09 | 23.13 | 23.13 | 23.1 | 22605 |
| 1713911400 | 23.15 | 0.04 | 0.17 | 23.12 | 23.1877 | 23.105 | 52147 |
| 1713825000 | 23.11 | -0.02 | -0.09 | 23.09 | 23.1295 | 23.09 | 23850 |
| 1713565800 | 23.13 | 0.05 | 0.22 | 23.15 | 23.15 | 23.062 | 18780 |
| 1713479400 | 23.08 | 0.01 | 0.04 | 23.1 | 23.1 | 23.05 | 35771 |
| 1713393000 | 23.07 | 0.03 | 0.13 | 23.11 | 23.14 | 23.07 | 46470 |
| 1713306600 | 23.04 | -0.05 | -0.22 | 23.25 | 23.25 | 23 | 33732 |
| 1713220200 | 23.09 | -0.11 | -0.47 | 23.13 | 23.14 | 23.075 | 1554659 |
| 1712961000 | 23.2 | 0.01 | 0.04 | 23.25 | 23.25 | 23.18 | 45546 |
| 1712874600 | 23.19 | 0.01 | 0.04 | 23.18 | 23.2083 | 23.125 | 23110 |
| 1712788200 | 23.18 | -0.16 | -0.69 | 23.27 | 23.27 | 23.1402 | 14922 |
| 1712701800 | 23.34 | 0.03 | 0.15 | 23.36 | 23.4 | 23.33 | 22248 |
| 1712615400 | 23.3062 | -0.03 | -0.14 | 23.3 | 23.32 | 23.29 | 19074 |
| 1712356200 | 23.34 | -0.06 | -0.26 | 23.45 | 23.45 | 23.33 | 42698 |
| 1712269800 | 23.4 | 0.04 | 0.17 | 23.08 | 23.4 | 23.08 | 29865 |
| 1712183400 | 23.36 | -0.06 | -0.26 | 23.35 | 23.411 | 23.31 | 58330 |
| 1712097000 | 23.42 | 0.01 | 0.04 | 23.35 | 23.42 | 23.28 | 146226 |
| 1712010600 | 23.41 | -0.07 | -0.30 | 23.6 | 23.6 | 23.3301 | 38246 |
| 1711665000 | 23.48 | -0 | -0.00 | 23.44 | 23.5251 | 23.44 | 43052 |
| 1711578600 | 23.4806 | 0.04 | 0.17 | 23.4576 | 23.5 | 23.435 | 29872 |
| 1711492200 | 23.44 | -0.06 | -0.26 | 23.5 | 23.5053 | 23.44 | 18081 |
| 1711405800 | 23.5 | -0.04 | -0.15 | 23.53 | 23.53 | 23.49 | 14469 |
| 1711146600 | 23.5361 | 0.06 | 0.24 | 23.55 | 23.57 | 23.53 | 24077 |
| 1711060200 | 23.48 | -0.05 | -0.21 | 23.53 | 23.71 | 23.48 | 33162 |
| 1710973800 | 23.53 | 0.12 | 0.51 | 23.42 | 23.55 | 23.42 | 49618 |
| 1710887400 | 23.41 | 0.07 | 0.30 | 23.39 | 23.45 | 23.39 | 39305 |
| 1710801000 | 23.34 | -0.09 | -0.38 | 23.37 | 23.4182 | 23.34 | 71461 |
| 1710541800 | 23.43 | 0.04 | 0.17 | 23.4 | 23.46 | 23.38 | 79667 |
| 1710455400 | 23.3914 | -0.09 | -0.38 | 23.44 | 23.45 | 23.39 | 29643 |
| 1710369000 | 23.48 | -0.01 | -0.04 | 23.5 | 23.55 | 23.48 | 41423 |
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
