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 | 0.8505 | 3.63151152861 | 23.42 | 24.44 | 23.41 | 3467 | 23.92021985 | SP |
| 4 | 0.9605 | 4.12054912055 | 23.31 | 24.44 | 22.7 | 3931 | 23.40806198 | SP |
| 12 | 1.6005 | 7.05999117777 | 22.67 | 24.44 | 21.21 | 6464 | 22.46264537 | SP |
| 26 | 3.2994 | 15.7330802867 | 20.9711 | 24.44 | 20.57 | 12310 | 22.11796255 | SP |
| 52 | 4.2805 | 21.4132066033 | 19.99 | 24.44 | 18.27 | 9142 | 21.6917302 | SP |
| 156 | 4.2805 | 21.4132066033 | 19.99 | 24.44 | 18.27 | 9142 | 21.6917302 | SP |
| 260 | 4.2805 | 21.4132066033 | 19.99 | 24.44 | 18.27 | 9142 | 21.6917302 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 24.2705 | -0.12 | -0.49 | 24.27 | 24.28 | 24.17 | 2168 |
| 1718317800 | 24.3898 | 0.2 | 0.81 | 24.44 | 24.44 | 24.29 | 6270 |
| 1718231400 | 24.1948 | 0.48 | 2.04 | 23.7112 | 24.2303 | 23.7112 | 2757 |
| 1718145000 | 23.7112 | 0.17 | 0.70 | 23.51 | 23.7112 | 23.41 | 719 |
| 1718058600 | 23.5462 | 0.12 | 0.52 | 23.41 | 23.5699 | 23.41 | 1766 |
| 1717799400 | 23.424 | -0.02 | -0.10 | 23.42 | 23.53 | 23.42 | 5825 |
| 1717713000 | 23.4485 | -0.05 | -0.21 | 23.55 | 23.55 | 23.4485 | 3495 |
| 1717626600 | 23.498 | 0.44 | 1.89 | 23.0611 | 23.51 | 23.0611 | 3597 |
| 1717540200 | 23.0611 | 0.02 | 0.10 | 22.975 | 23.08 | 22.94 | 5253 |
| 1717453800 | 23.0389 | -0.04 | -0.15 | 23.38 | 23.38 | 22.89 | 2024 |
| 1717194600 | 23.0743 | -0.05 | -0.22 | 23.18 | 23.18 | 22.7 | 4300 |
| 1717108200 | 23.1257 | -0.04 | -0.15 | 22.99 | 23.21 | 22.99 | 6176 |
| 1717021800 | 23.1608 | -0.26 | -1.10 | 23.27 | 23.27 | 23.1608 | 7174 |
| 1716935400 | 23.4195 | 0.01 | 0.06 | 23.55 | 23.55 | 23.35 | 1008 |
| 1716589800 | 23.4064 | 0.16 | 0.69 | 23.21 | 23.46 | 23.21 | 4159 |
| 1716503400 | 23.2471 | -0.2 | -0.87 | 23.64 | 23.64 | 23.2471 | 5062 |
| 1716417000 | 23.4514 | 0.15 | 0.65 | 23.23 | 23.52 | 23.23 | 5393 |
| 1716330600 | 23.3001 | -0.08 | -0.32 | 23.11 | 23.3382 | 23.11 | 2910 |
| 1716244200 | 23.3753 | 0.19 | 0.83 | 23.16 | 23.3753 | 23.16 | 3153 |
| 1715985000 | 23.182 | -0.04 | -0.17 | 23.31 | 23.31 | 23.11 | 3672 |
| 1715898600 | 23.2214 | -0.09 | -0.38 | 23.14 | 23.27 | 23.14 | 4348 |
| 1715812200 | 23.31 | 0.38 | 1.65 | 22.91 | 23.31 | 22.91 | 2548 |
| 1715725800 | 22.931 | 0.31 | 1.37 | 22.62 | 22.931 | 22.62 | 832 |
| 1715639400 | 22.62 | 0.09 | 0.40 | 22.72 | 22.72 | 22.58 | 10298 |
| 1715380200 | 22.53 | 0.18 | 0.81 | 22.58 | 22.58 | 22.5 | 2742 |
| 1715293800 | 22.35 | -0.01 | -0.05 | 22.3602 | 22.3602 | 22.3 | 8863 |
| 1715207400 | 22.3602 | 0.15 | 0.66 | 22.2134 | 22.3602 | 22.2134 | 431 |
| 1715121000 | 22.2134 | -0.02 | -0.09 | 22.2337 | 22.31 | 22.21 | 13203 |
| 1715034600 | 22.2337 | 0.23 | 1.06 | 22.17 | 22.2337 | 22.0914 | 2331 |
| 1714775400 | 22.0007 | 0.4 | 1.87 | 21.85 | 22.02 | 21.85 | 11371 |
| 1714689000 | 21.597 | 0.19 | 0.90 | 21.53 | 21.62 | 21.53 | 13836 |
| 1714602600 | 21.4049 | -0.26 | -1.18 | 21.6611 | 21.6611 | 21.4049 | 5594 |
| 1714516200 | 21.6611 | -0.3 | -1.38 | 21.9649 | 21.9649 | 21.6611 | 9359 |
| 1714429800 | 21.9649 | 0.15 | 0.68 | 22 | 22 | 21.901 | 20988 |
| 1714170600 | 21.8166 | 0.2 | 0.95 | 21.6121 | 21.87 | 21.6121 | 9350 |
| 1714084200 | 21.6121 | -0.1 | -0.47 | 21.7142 | 21.7142 | 21.5254 | 776 |
| 1713997800 | 21.7142 | 0.22 | 1.04 | 21.82 | 21.82 | 21.65 | 5448 |
| 1713911400 | 21.4901 | 0.09 | 0.42 | 21.2532 | 21.59 | 21.2532 | 933 |
| 1713825000 | 21.3993 | 0.16 | 0.77 | 21.26 | 21.4701 | 21.26 | 1385 |
| 1713565800 | 21.2359 | -0.24 | -1.11 | 21.44 | 21.44 | 21.21 | 1640 |
| 1713479400 | 21.4738 | -0.26 | -1.20 | 21.64 | 21.67 | 21.47 | 5154 |
| 1713393000 | 21.7352 | -0.24 | -1.08 | 21.9731 | 21.9731 | 21.7352 | 3413 |
| 1713306600 | 21.9731 | 0.03 | 0.12 | 21.99 | 22 | 21.88 | 14393 |
| 1713220200 | 21.9466 | -0.21 | -0.97 | 22.58 | 22.58 | 21.915 | 3411 |
| 1712961000 | 22.1605 | -0.47 | -2.07 | 22.47 | 22.47 | 22.1605 | 2871 |
| 1712874600 | 22.628 | 0.3 | 1.33 | 22.3314 | 22.6596 | 22.3314 | 3828 |
| 1712788200 | 22.3314 | -0.34 | -1.49 | 22.55 | 22.55 | 22.265 | 22836 |
| 1712701800 | 22.67 | 0.15 | 0.67 | 22.52 | 22.67 | 22.52 | 2714 |
| 1712615400 | 22.52 | 0.05 | 0.22 | 22.4713 | 22.54 | 22.4713 | 2795 |
| 1712356200 | 22.4713 | 0.13 | 0.59 | 22.45 | 22.48 | 22.423 | 7000 |
| 1712269800 | 22.3387 | -0.28 | -1.24 | 22.62 | 22.9001 | 22.3387 | 4882 |
| 1712183400 | 22.62 | 0.16 | 0.70 | 22.4624 | 22.68 | 22.4624 | 7699 |
| 1712097000 | 22.4624 | -0.2 | -0.87 | 22.44 | 22.49 | 22.3386 | 5630 |
| 1712010600 | 22.6593 | 0.03 | 0.13 | 22.6292 | 22.66 | 22.6292 | 4616 |
| 1711665000 | 22.6292 | 0.05 | 0.22 | 22.64 | 22.66 | 22.585 | 3322 |
| 1711578600 | 22.5784 | 0.17 | 0.75 | 22.56 | 22.5784 | 22.46 | 2380 |
| 1711492200 | 22.41 | -0.09 | -0.42 | 22.5037 | 22.565 | 22.41 | 41153 |
| 1711405800 | 22.5037 | -0.09 | -0.38 | 22.5888 | 22.5888 | 22.46 | 35388 |
| 1711146600 | 22.5888 | -0.07 | -0.32 | 22.67 | 22.67 | 22.5888 | 473 |
| 1711060200 | 22.6608 | 0.05 | 0.20 | 22.65 | 22.8543 | 22.65 | 21249 |
| 1710973800 | 22.6148 | 0.24 | 1.09 | 22.37 | 22.6429 | 22.3301 | 30708 |
| 1710887400 | 22.37 | 0.01 | 0.04 | 22.36 | 22.4 | 22.19 | 1863 |
| 1710801000 | 22.36 | -0.04 | -0.18 | 22.4 | 22.5032 | 22.36 | 23239 |
| 1710541800 | 22.4 | -0.13 | -0.57 | 22.5286 | 22.5286 | 22.3901 | 73585 |
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
