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 | -0.025 | -0.105574324324 | 23.68 | 23.71 | 23.59 | 294919 | 23.66123657 | SP |
| 4 | -0.005 | -0.0211327134404 | 23.66 | 23.74 | 23.59 | 314503 | 23.6703681 | SP |
| 12 | -0.155 | -0.65098698026 | 23.81 | 23.86 | 23.4421 | 312146 | 23.65978931 | SP |
| 26 | 0.055 | 0.233050847458 | 23.6 | 24.06 | 23.4421 | 455082 | 23.7543981 | SP |
| 52 | 0.145 | 0.616758826031 | 23.51 | 24.06 | 22.8 | 395068 | 23.55964212 | SP |
| 156 | -3.355 | -12.421325435 | 27.01 | 28.97 | 22.51 | 261283 | 23.8412013 | SP |
| 260 | -1.235 | -4.96183206107 | 24.89 | 28.97 | 20.41 | 184184 | 24.23560613 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 23.71 | 0.05 | 0.21 | 23.68 | 23.71 | 23.68 | 309697 |
| 1717108200 | 23.66 | 0.03 | 0.13 | 23.65 | 23.67 | 23.64 | 320453 |
| 1717021800 | 23.63 | -0.01 | -0.04 | 23.63 | 23.63 | 23.59 | 303558 |
| 1716935400 | 23.64 | -0.02 | -0.08 | 23.68 | 23.69 | 23.63 | 245968 |
| 1716589800 | 23.66 | 0.02 | 0.08 | 23.64 | 23.67 | 23.635 | 269276 |
| 1716503400 | 23.64 | -0.04 | -0.17 | 23.65 | 23.68 | 23.6299 | 248731 |
| 1716417000 | 23.68 | -0.03 | -0.11 | 23.65 | 23.7 | 23.65 | 209494 |
| 1716330600 | 23.705 | 0.01 | 0.06 | 23.71 | 23.72 | 23.69 | 575120 |
| 1716244200 | 23.69 | -0.01 | -0.02 | 23.7 | 23.7 | 23.69 | 247105 |
| 1715985000 | 23.695 | -0.01 | -0.02 | 23.7 | 23.715 | 23.69 | 308867 |
| 1715898600 | 23.7 | -0.02 | -0.08 | 23.72 | 23.73 | 23.7 | 713773 |
| 1715812200 | 23.72 | 0.06 | 0.25 | 23.72 | 23.74 | 23.705 | 274033 |
| 1715725800 | 23.66 | 0.03 | 0.13 | 23.64 | 23.67 | 23.64 | 232352 |
| 1715639400 | 23.63 | 0 | 0.00 | 23.66 | 23.6699 | 23.63 | 252680 |
| 1715380200 | 23.63 | -0.03 | -0.13 | 23.64 | 23.65 | 23.62 | 222488 |
| 1715293800 | 23.66 | 0.01 | 0.04 | 23.66 | 23.675 | 23.65 | 279915 |
| 1715207400 | 23.65 | 0.01 | 0.04 | 23.64 | 23.65 | 23.63 | 264018 |
| 1715121000 | 23.64 | -0.01 | -0.04 | 23.68 | 23.68 | 23.63 | 393996 |
| 1715034600 | 23.65 | 0.02 | 0.08 | 23.66 | 23.67 | 23.6401 | 304041 |
| 1714775400 | 23.63 | 0.05 | 0.21 | 23.66 | 23.67 | 23.62 | 261752 |
| 1714689000 | 23.58 | 0.08 | 0.34 | 23.51 | 23.58 | 23.505 | 256930 |
| 1714602600 | 23.5 | -0.04 | -0.17 | 23.48 | 23.53 | 23.445 | 453998 |
| 1714516200 | 23.54 | -0.04 | -0.17 | 23.57 | 23.57 | 23.52 | 292366 |
| 1714429800 | 23.58 | 0.03 | 0.15 | 23.54 | 23.58 | 23.54 | 383313 |
| 1714170600 | 23.545 | 0.01 | 0.02 | 23.56 | 23.56 | 23.53 | 205801 |
| 1714084200 | 23.54 | -0.02 | -0.08 | 23.51 | 23.54 | 23.49 | 192011 |
| 1713997800 | 23.56 | -0.02 | -0.06 | 23.56 | 23.565 | 23.53 | 213954 |
| 1713911400 | 23.575 | 0.04 | 0.17 | 23.53 | 23.595 | 23.52 | 257564 |
| 1713825000 | 23.535 | 0.02 | 0.09 | 23.52 | 23.54 | 23.52 | 248772 |
| 1713565800 | 23.515 | 0 | 0.02 | 23.54 | 23.54 | 23.49 | 217606 |
| 1713479400 | 23.51 | -0.01 | -0.04 | 23.52 | 23.52 | 23.49 | 325083 |
| 1713393000 | 23.52 | 0.04 | 0.17 | 23.51 | 23.54 | 23.5 | 347991 |
| 1713306600 | 23.48 | -0.02 | -0.09 | 23.48 | 23.49 | 23.4421 | 289731 |
| 1713220200 | 23.5 | -0.07 | -0.30 | 23.52 | 23.52 | 23.48 | 263993 |
| 1712961000 | 23.57 | 0.05 | 0.19 | 23.57 | 23.58 | 23.55 | 319882 |
| 1712874600 | 23.525 | 0.02 | 0.11 | 23.55 | 23.55 | 23.5016 | 247659 |
| 1712788200 | 23.5 | -0.17 | -0.72 | 23.56 | 23.56 | 23.4999 | 240872 |
| 1712701800 | 23.67 | 0.03 | 0.13 | 23.68 | 23.7 | 23.67 | 246766 |
| 1712615400 | 23.64 | -0.03 | -0.13 | 23.65 | 23.665 | 23.63 | 228136 |
| 1712356200 | 23.67 | -0.05 | -0.21 | 23.69 | 23.7 | 23.67 | 202486 |
| 1712269800 | 23.72 | 0.02 | 0.11 | 23.73 | 23.73 | 23.68 | 254590 |
| 1712183400 | 23.695 | 0.04 | 0.15 | 23.64 | 23.7 | 23.64 | 304731 |
| 1712097000 | 23.66 | -0.01 | -0.04 | 23.65 | 23.67 | 23.63 | 431316 |
| 1712010600 | 23.67 | -0.13 | -0.55 | 23.71 | 23.74 | 23.65 | 346417 |
| 1711665000 | 23.8 | -0.04 | -0.17 | 23.82 | 23.83 | 23.77 | 290117 |
| 1711578600 | 23.84 | 0.05 | 0.21 | 23.82 | 23.86 | 23.8 | 475258 |
| 1711492200 | 23.79 | -0.01 | -0.04 | 23.8 | 23.8086 | 23.77 | 434348 |
| 1711405800 | 23.8 | -0.02 | -0.08 | 23.83 | 23.83 | 23.78 | 280073 |
| 1711146600 | 23.82 | 0.03 | 0.13 | 23.82 | 23.83 | 23.81 | 280899 |
| 1711060200 | 23.79 | 0.02 | 0.08 | 23.8 | 23.8176 | 23.77 | 508456 |
| 1710973800 | 23.77 | 0.04 | 0.17 | 23.75 | 23.78 | 23.71 | 414896 |
| 1710887400 | 23.73 | 0.05 | 0.21 | 23.72 | 23.74 | 23.7 | 298158 |
| 1710801000 | 23.68 | 0 | 0.00 | 23.7 | 23.7099 | 23.68 | 248995 |
| 1710541800 | 23.68 | -0.02 | -0.08 | 23.68 | 23.7 | 23.68 | 752023 |
| 1710455400 | 23.7 | -0.03 | -0.13 | 23.72 | 23.72 | 23.69 | 239038 |
| 1710369000 | 23.73 | -0.02 | -0.08 | 23.75 | 23.77 | 23.73 | 265931 |
| 1710282600 | 23.75 | -0.04 | -0.17 | 23.78 | 23.79 | 23.75 | 238081 |
| 1710196200 | 23.79 | -0.02 | -0.08 | 23.81 | 23.81 | 23.78 | 368894 |
| 1709940600 | 23.81 | 0.03 | 0.13 | 23.82 | 23.84 | 23.8 | 396970 |
| 1709854200 | 23.78 | 0.06 | 0.25 | 23.77 | 23.7994 | 23.74 | 314963 |
| 1709767800 | 23.72 | -0.01 | -0.04 | 23.75 | 23.7699 | 23.72 | 822150 |
| 1709681400 | 23.73 | 0.04 | 0.17 | 23.72 | 23.75 | 23.71 | 277694 |
| 1709595000 | 23.69 | -0.05 | -0.21 | 23.71 | 23.71 | 23.68 | 296190 |
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
