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 | -1.205 | -5.17222877991 | 23.2975 | 23.655 | 21.9875 | 0 | 0 | IX |
| 4 | 0.9375 | 4.43157645947 | 21.155 | 23.655 | 21.155 | 0 | 0 | IX |
| 12 | 1.6525 | 8.08463796477 | 20.44 | 23.655 | 20.2825 | 0 | 0 | IX |
| 26 | -0.73 | -3.1985978749 | 22.8225 | 23.655 | 18.212 | 0 | 0 | IX |
| 52 | -2.4825 | -10.1017293998 | 24.575 | 26.665 | 18.212 | 0 | 0 | IX |
| 156 | -4.8375 | -17.9632380245 | 26.93 | 27.1475 | 18.212 | 0 | 0 | IX |
| 260 | -4.8375 | -17.9632380245 | 26.93 | 27.1475 | 18.212 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 22.0925 | -0.43 | -1.90 | 22.52 | 22.52 | 21.9875 | 0 |
| 1716481800 | 22.52 | -0.4 | -1.75 | 22.92 | 22.92 | 22.405 | 0 |
| 1716395400 | 22.92 | 0.01 | 0.02 | 22.915 | 23.07 | 22.86 | 0 |
| 1716309000 | 22.915 | -0.4 | -1.72 | 23.315 | 23.315 | 22.78 | 0 |
| 1716222600 | 23.315 | -0.33 | -1.37 | 23.64 | 23.64 | 23.25 | 0 |
| 1715963400 | 23.64 | 0.34 | 1.47 | 23.2975 | 23.655 | 23.2975 | 0 |
| 1715877000 | 23.2975 | 0.08 | 0.34 | 23.2175 | 23.3525 | 23.035 | 0 |
| 1715790600 | 23.2175 | 0.05 | 0.23 | 23.165 | 23.2925 | 23.0175 | 0 |
| 1715704200 | 23.165 | -0.19 | -0.79 | 23.35 | 23.35 | 23.045 | 0 |
| 1715617800 | 23.35 | 0.32 | 1.38 | 23.0325 | 23.355 | 23.0325 | 0 |
| 1715358600 | 23.0325 | -0.18 | -0.78 | 23.2125 | 23.2125 | 22.895 | 0 |
| 1715272200 | 23.2125 | 0.46 | 2.02 | 22.7525 | 23.3 | 22.7525 | 0 |
| 1715185800 | 22.7525 | -0.22 | -0.96 | 22.9725 | 22.9725 | 22.515 | 0 |
| 1715099400 | 22.9725 | -0.26 | -1.13 | 23.235 | 23.235 | 22.8875 | 0 |
| 1715013000 | 23.235 | -0.04 | -0.17 | 23.275 | 23.4725 | 23.16 | 0 |
| 1714753800 | 23.275 | 0.22 | 0.94 | 23.0575 | 23.46 | 23.0575 | 0 |
| 1714667400 | 23.0575 | 0.97 | 4.37 | 22.0925 | 23.1 | 22.0925 | 0 |
| 1714494600 | 22.0925 | -0.27 | -1.22 | 22.365 | 22.365 | 22.055 | 0 |
| 1714408200 | 22.365 | 0.39 | 1.76 | 21.9775 | 22.385 | 21.9775 | 0 |
| 1714149000 | 21.9775 | 0.82 | 3.89 | 21.155 | 22.05 | 21.155 | 0 |
| 1714062600 | 21.155 | -0.13 | -0.61 | 21.285 | 21.305 | 21.07 | 0 |
| 1713976200 | 21.285 | 0.3 | 1.42 | 20.9875 | 21.3875 | 20.9875 | 0 |
| 1713889800 | 20.9875 | 0.19 | 0.90 | 20.8 | 21.03 | 20.8 | 0 |
| 1713803400 | 20.8 | 0.06 | 0.30 | 20.7375 | 20.845 | 20.6725 | 0 |
| 1713544200 | 20.7375 | -0.31 | -1.45 | 21.0425 | 21.0425 | 20.5675 | 0 |
| 1713457800 | 21.0425 | 0.14 | 0.68 | 20.9 | 21.085 | 20.8875 | 0 |
| 1713371400 | 20.9 | 0.09 | 0.42 | 20.8125 | 21.045 | 20.8125 | 0 |
| 1713285000 | 20.8125 | -0.47 | -2.19 | 21.2775 | 21.2775 | 20.6775 | 0 |
| 1713198600 | 21.2775 | 0.18 | 0.84 | 21.1 | 21.46 | 21.1 | 0 |
| 1712939400 | 21.1 | -0.27 | -1.25 | 21.3675 | 21.3925 | 21.0475 | 0 |
| 1712853000 | 21.3675 | 0.14 | 0.67 | 21.225 | 21.665 | 21.225 | 0 |
| 1712766600 | 21.225 | -0.06 | -0.27 | 21.2825 | 21.395 | 21.1575 | 0 |
| 1712680200 | 21.2825 | 0.15 | 0.69 | 21.1375 | 21.3425 | 21.1375 | 0 |
| 1712593800 | 21.1375 | -0.02 | -0.11 | 21.16 | 21.1975 | 21.025 | 0 |
| 1712334600 | 21.16 | -0.19 | -0.87 | 21.345 | 21.345 | 21.0925 | 0 |
| 1712248200 | 21.345 | 0.07 | 0.32 | 21.2775 | 21.37 | 21.2425 | 0 |
| 1712161800 | 21.2775 | -0.42 | -1.92 | 21.695 | 21.695 | 21.1175 | 0 |
| 1712075400 | 21.695 | 0.41 | 1.93 | 21.285 | 21.8175 | 21.285 | 0 |
| 1711647000 | 21.285 | 0.5 | 2.43 | 20.78 | 21.33 | 20.78 | 0 |
| 1711560600 | 20.78 | -0.42 | -1.99 | 21.2025 | 21.2025 | 20.7125 | 0 |
| 1711474200 | 21.2025 | 0.09 | 0.41 | 21.115 | 21.3225 | 21.1125 | 0 |
| 1711387800 | 21.115 | -0.24 | -1.11 | 21.3525 | 21.3525 | 21.0675 | 0 |
| 1711128600 | 21.3525 | -0.25 | -1.17 | 21.605 | 21.605 | 21.1975 | 0 |
| 1711042200 | 21.605 | -0.13 | -0.60 | 21.735 | 21.735 | 21.5125 | 0 |
| 1710955800 | 21.735 | 0.08 | 0.37 | 21.655 | 21.835 | 21.635 | 0 |
| 1710869400 | 21.655 | -0.12 | -0.56 | 21.7775 | 21.7775 | 21.52 | 0 |
| 1710783000 | 21.7775 | 0.32 | 1.51 | 21.4525 | 21.88 | 21.4525 | 0 |
| 1710523800 | 21.4525 | 0.02 | 0.08 | 21.435 | 21.5275 | 21.38 | 0 |
| 1710437400 | 21.435 | -0.45 | -2.05 | 21.8825 | 21.8825 | 21.405 | 0 |
| 1710351000 | 21.8825 | 0.03 | 0.15 | 21.85 | 22.02 | 21.8275 | 0 |
| 1710264600 | 21.85 | 0.48 | 2.25 | 21.37 | 21.8575 | 21.37 | 0 |
| 1710178200 | 21.37 | 0.92 | 4.51 | 20.4475 | 21.4575 | 20.4475 | 0 |
| 1709919000 | 20.4475 | 0.13 | 0.64 | 20.3175 | 20.5525 | 20.3175 | 0 |
| 1709832600 | 20.3175 | -0.45 | -2.16 | 20.765 | 20.765 | 20.2825 | 0 |
| 1709746200 | 20.765 | 0.34 | 1.69 | 20.42 | 20.85 | 20.42 | 0 |
| 1709659800 | 20.42 | -0.22 | -1.08 | 20.6425 | 20.6425 | 20.37 | 0 |
| 1709573400 | 20.6425 | -0.31 | -1.46 | 20.9475 | 21.0025 | 20.6125 | 0 |
| 1709314200 | 20.9475 | 0.51 | 2.48 | 20.44 | 21.0525 | 20.44 | 0 |
| 1709227800 | 20.44 | 0.27 | 1.33 | 20.1725 | 20.625 | 20.1725 | 0 |
| 1709141400 | 20.1725 | -0.59 | -2.82 | 20.7575 | 20.7575 | 20.1525 | 0 |
| 1709055000 | 20.7575 | 0.5 | 2.47 | 20.2575 | 20.88 | 20.2575 | 0 |
| 1708968600 | 20.2575 | -0.09 | -0.45 | 20.35 | 20.37 | 20.1725 | 0 |
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
