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 | 0.1923 | 0.832107312852 | 23.11 | 23.31 | 22.971 | 15984 | 23.12051103 | SP |
| 4 | 0.5923 | 2.60810215764 | 22.71 | 23.31 | 22.705 | 10926 | 22.96347366 | SP |
| 12 | 0.9423 | 4.21422182469 | 22.36 | 23.31 | 22.13 | 10669 | 22.67015892 | SP |
| 26 | 0.9223 | 4.12109025916 | 22.38 | 23.31 | 21.77 | 9785 | 22.47656785 | SP |
| 52 | 2.1523 | 10.1763593381 | 21.15 | 23.31 | 19.86 | 9232 | 21.92930486 | SP |
| 156 | -1.8977 | -7.53055555556 | 25.2 | 25.43 | 19.86 | 9193 | 22.29280672 | SP |
| 260 | -1.8977 | -7.53055555556 | 25.2 | 25.43 | 19.86 | 9193 | 22.29280672 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 23.3023 | 0.01 | 0.05 | 23.28 | 23.34 | 23.2604 | 17987 |
| 1726612200 | 23.29 | 0.05 | 0.22 | 23.31 | 23.31 | 23.23 | 14282 |
| 1726525800 | 23.24 | 0.09 | 0.38 | 23.1899 | 23.24 | 23.175 | 4800 |
| 1726266600 | 23.1524 | 0.06 | 0.24 | 23.11 | 23.16 | 23.11 | 3400 |
| 1726180200 | 23.0965 | 0.06 | 0.28 | 23.06 | 23.1001 | 23.06 | 29013 |
| 1726093800 | 23.0322 | -0.01 | -0.02 | 23.11 | 23.11 | 22.971 | 27556 |
| 1726007400 | 23.0374 | 0.05 | 0.22 | 22.99 | 23.04 | 22.97 | 17420 |
| 1725921000 | 22.9875 | 0.11 | 0.48 | 22.9299 | 22.99 | 22.92 | 10271 |
| 1725661800 | 22.8781 | -0.02 | -0.11 | 22.88 | 22.89 | 22.8743 | 3073 |
| 1725575400 | 22.9025 | 0.06 | 0.27 | 22.8742 | 22.92 | 22.8742 | 4745 |
| 1725489000 | 22.8403 | 0.13 | 0.55 | 22.75 | 22.8403 | 22.75 | 1900 |
| 1725402600 | 22.7153 | -0.06 | -0.28 | 22.73 | 22.74 | 22.705 | 4785 |
| 1725057000 | 22.78 | -0.03 | -0.15 | 22.77 | 22.78 | 22.7102 | 9534 |
| 1724970600 | 22.814 | 0.04 | 0.17 | 22.78 | 22.815 | 22.7644 | 9014 |
| 1724884200 | 22.775 | -0.08 | -0.33 | 22.7668 | 22.79 | 22.7605 | 3920 |
| 1724797800 | 22.85 | 0 | 0.00 | 22.84 | 22.87 | 22.8379 | 8198 |
| 1724711400 | 22.85 | 0.01 | 0.06 | 22.835 | 22.88 | 22.835 | 30532 |
| 1724452200 | 22.8359 | 0.08 | 0.36 | 22.77 | 22.85 | 22.77 | 14088 |
| 1724365800 | 22.7551 | -0 | -0.02 | 22.75 | 22.77 | 22.75 | 2320 |
| 1724279400 | 22.76 | 0.04 | 0.18 | 22.71 | 22.77 | 22.71 | 7857 |
| 1724193000 | 22.72 | 0.03 | 0.13 | 22.67 | 22.72 | 22.67 | 9630 |
| 1724106600 | 22.69 | 0.04 | 0.18 | 22.65 | 22.69 | 22.6388 | 18940 |
| 1723847400 | 22.65 | 0.08 | 0.35 | 22.58 | 22.6599 | 22.58 | 5993 |
| 1723761000 | 22.5702 | 0.02 | 0.08 | 22.55 | 22.5717 | 22.53 | 2249 |
| 1723674600 | 22.5516 | 0.04 | 0.18 | 22.5 | 22.5516 | 22.5 | 1818 |
| 1723588200 | 22.51 | 0.08 | 0.38 | 22.44 | 22.51 | 22.44 | 4608 |
| 1723501800 | 22.4253 | 0.01 | 0.02 | 22.4429 | 22.4429 | 22.42 | 3341 |
| 1723242600 | 22.42 | -0.04 | -0.18 | 22.45 | 22.45 | 22.42 | 2518 |
| 1723156200 | 22.46 | 0.05 | 0.21 | 22.415 | 22.46 | 22.4 | 2130 |
| 1723069800 | 22.4134 | 0.04 | 0.19 | 22.38 | 22.424 | 22.37 | 12298 |
| 1722983400 | 22.37 | 0.08 | 0.36 | 22.25 | 22.37 | 22.25 | 8781 |
| 1722897000 | 22.29 | -0.14 | -0.62 | 22.31 | 22.31 | 22.13 | 10072 |
| 1722637800 | 22.43 | -0.01 | -0.04 | 22.435 | 22.45 | 22.43 | 11480 |
| 1722551400 | 22.44 | 0.05 | 0.23 | 22.39 | 22.49 | 22.39 | 7725 |
| 1722465000 | 22.3887 | -0.04 | -0.18 | 22.44 | 22.4955 | 22.3887 | 10092 |
| 1722378600 | 22.43 | -0.01 | -0.02 | 22.43 | 22.44 | 22.4052 | 8162 |
| 1722292200 | 22.435 | -0.16 | -0.69 | 22.44 | 22.46 | 22.4 | 6627 |
| 1722033000 | 22.5901 | 0.05 | 0.22 | 22.55 | 22.5993 | 22.55 | 23080 |
| 1721946600 | 22.54 | 0.02 | 0.09 | 22.47 | 22.57 | 22.47 | 2437 |
| 1721860200 | 22.52 | -0.07 | -0.31 | 22.56 | 22.64 | 22.5 | 159534 |
| 1721773800 | 22.59 | -0.05 | -0.24 | 22.62 | 22.63 | 22.59 | 3767 |
| 1721687400 | 22.6445 | 0.03 | 0.15 | 22.61 | 22.67 | 22.61 | 3705 |
| 1721428200 | 22.61 | -0.01 | -0.04 | 22.5906 | 22.61 | 22.59 | 445 |
| 1721341800 | 22.6184 | -0.04 | -0.16 | 22.6 | 22.66 | 22.6 | 3231 |
| 1721255400 | 22.6536 | 0.02 | 0.08 | 22.62 | 22.66 | 22.62 | 3239 |
| 1721169000 | 22.635 | -0.04 | -0.15 | 22.6 | 22.64 | 22.6 | 3737 |
| 1721082600 | 22.67 | 0.03 | 0.13 | 22.63 | 22.67 | 22.6 | 22052 |
| 1720823400 | 22.64 | 0.03 | 0.11 | 22.59 | 22.6695 | 22.59 | 3186 |
| 1720737000 | 22.615 | 0.13 | 0.56 | 22.51 | 22.63 | 22.51 | 4396 |
| 1720650600 | 22.49 | 0.01 | 0.07 | 22.42 | 22.51 | 22.42 | 5699 |
| 1720564200 | 22.4751 | -0.03 | -0.16 | 22.48 | 22.49 | 22.46 | 1692 |
| 1720477800 | 22.51 | 0.02 | 0.07 | 22.5 | 22.51 | 22.4927 | 3541 |
| 1720218600 | 22.495 | 0.05 | 0.22 | 22.47 | 22.495 | 22.4314 | 1443 |
| 1720040640 | 22.4449 | 0.05 | 0.22 | 22.37 | 22.45 | 22.37 | 2582 |
| 1719959400 | 22.396 | 0.07 | 0.30 | 22.32 | 22.4 | 22.32 | 6735 |
| 1719873000 | 22.3281 | -0.02 | -0.11 | 22.32 | 22.39 | 22.31 | 11820 |
| 1719613800 | 22.3517 | -0.05 | -0.22 | 22.38 | 22.396 | 22.33 | 3986 |
| 1719527400 | 22.4 | 0.02 | 0.09 | 22.41 | 22.41 | 22.36 | 3146 |
| 1719441000 | 22.38 | -0.11 | -0.47 | 22.36 | 22.395 | 22.32 | 4502 |
| 1719354600 | 22.485 | 0.02 | 0.07 | 22.5 | 22.5 | 22.46 | 1284 |
| 1719268200 | 22.47 | 0.06 | 0.27 | 22.42 | 22.49 | 22.39 | 6327 |
| 1719009000 | 22.41 | 0.02 | 0.09 | 22.3841 | 22.43 | 22.38 | 2284 |
| 1718922600 | 22.39 | -0.16 | -0.71 | 22.4 | 22.4253 | 22.37 | 12609 |
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
