We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.2186270223 | 22.87 | 23.22 | 22.3727 | 118422 | 22.78037814 | CS |
| 4 | -0.85 | -3.57593605385 | 23.77 | 24.3 | 22.3727 | 112572 | 23.52662931 | CS |
| 12 | -0.48 | -2.05128205128 | 23.4 | 24.3 | 22.3727 | 123242 | 23.59661887 | CS |
| 26 | 2.12 | 10.1923076923 | 20.8 | 24.3 | 20.275 | 129549 | 22.98195791 | CS |
| 52 | -0.63 | -2.67515923567 | 23.55 | 25.99 | 20.275 | 122485 | 23.29608563 | CS |
| 156 | -5.188 | -18.4573786822 | 28.108 | 31 | 19.935 | 133550 | 24.65714003 | CS |
| 260 | -0.07 | -0.304480208786 | 22.99 | 31 | 15.24 | 139308 | 24.09010151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 22.59 | 0.16 | 0.71 | 22.56 | 22.64 | 22.43 | 133454 |
| 1713566100 | 22.43 | -0.47 | -2.05 | 22.9 | 22.9 | 22.3727 | 124768 |
| 1713479700 | 22.9 | -0.1 | -0.43 | 23 | 23.15 | 22.85 | 143982 |
| 1713393300 | 23 | -0.1 | -0.43 | 23.22 | 23.22 | 22.92 | 87988 |
| 1713306900 | 23.1 | 0.01 | 0.04 | 22.87 | 23.22 | 22.86 | 101918 |
| 1713220500 | 23.09 | -0.36 | -1.54 | 23.52 | 23.74 | 23.07 | 77924 |
| 1712961300 | 23.45 | -0.48 | -2.01 | 23.86 | 23.86 | 23.45 | 84487 |
| 1712874900 | 23.93 | 0.41 | 1.74 | 23.62 | 23.94 | 23.61 | 71806 |
| 1712788500 | 23.52 | -0.24 | -1.01 | 23.73 | 23.74 | 23.49 | 111438 |
| 1712702100 | 23.76 | 0.01 | 0.04 | 23.9 | 23.92 | 23.665 | 103116 |
| 1712615700 | 23.75 | -0.08 | -0.34 | 23.89 | 23.93 | 23.74 | 114498 |
| 1712356500 | 23.83 | 0.16 | 0.68 | 23.7 | 23.95 | 23.57 | 89507 |
| 1712270100 | 23.67 | -0.3 | -1.23 | 24.01 | 24.125 | 23.63 | 103589 |
| 1712183700 | 23.965 | 0.07 | 0.31 | 23.88 | 24.07 | 23.84 | 101647 |
| 1712097300 | 23.89 | -0.2 | -0.83 | 23.9 | 24 | 23.8001 | 107180 |
| 1712010900 | 24.09 | -0.05 | -0.21 | 24.2 | 24.3 | 24.03 | 147532 |
| 1711665300 | 24.14 | 0.2 | 0.84 | 23.92 | 24.14 | 23.92 | 190632 |
| 1711578900 | 23.94 | 0.21 | 0.88 | 23.81 | 23.97 | 23.7537 | 140197 |
| 1711492500 | 23.73 | -0.04 | -0.17 | 23.77 | 23.92 | 23.73 | 103202 |
| 1711406100 | 23.77 | -0.08 | -0.34 | 23.87 | 23.87 | 23.7451 | 120624 |
| 1711146900 | 23.85 | 0.04 | 0.17 | 23.87 | 23.87 | 23.73 | 80993 |
| 1711060500 | 23.81 | 0.14 | 0.59 | 23.81 | 23.92 | 23.81 | 96263 |
| 1710974100 | 23.67 | 0.28 | 1.18 | 23.39 | 23.71 | 23.36 | 124246 |
| 1710887700 | 23.395 | 0.13 | 0.54 | 23.22 | 23.4245 | 23.22 | 129321 |
| 1710801300 | 23.27 | 0.08 | 0.34 | 23.32 | 23.4799 | 23.17 | 187550 |
| 1710542100 | 23.19 | -0.21 | -0.90 | 23.4 | 23.4 | 23.15 | 101592 |
| 1710455700 | 23.4 | -0.63 | -2.62 | 23.73 | 23.77 | 23.28 | 124949 |
| 1710369300 | 24.03 | -0.07 | -0.29 | 24.09 | 24.09 | 23.9394 | 105626 |
| 1710282900 | 24.1 | 0.29 | 1.22 | 23.9 | 24.11 | 23.85 | 122342 |
| 1710196500 | 23.81 | -0.17 | -0.71 | 23.9 | 23.9677 | 23.775 | 102049 |
| 1709940900 | 23.98 | -0.02 | -0.08 | 24.09 | 24.1923 | 23.921 | 108976 |
| 1709854500 | 24 | 0.11 | 0.46 | 23.91 | 24.025 | 23.91 | 260052 |
| 1709768100 | 23.89 | 0.1 | 0.42 | 24.04 | 24.08 | 23.81 | 107688 |
| 1709681700 | 23.79 | -0.37 | -1.53 | 24.11 | 24.11 | 23.6806 | 140887 |
| 1709595300 | 24.16 | -0.05 | -0.21 | 24.05 | 24.23 | 24.05 | 132588 |
| 1709336100 | 24.21 | 0.27 | 1.13 | 23.99 | 24.25 | 23.94 | 74080 |
| 1709249700 | 23.94 | 0.13 | 0.55 | 23.91 | 23.9887 | 23.8846 | 62117 |
| 1709163300 | 23.81 | 0 | 0.00 | 23.9 | 23.9 | 23.75 | 105652 |
| 1709076900 | 23.8089 | 0.06 | 0.25 | 23.79 | 23.8699 | 23.7201 | 110257 |
| 1708990500 | 23.75 | -0.13 | -0.54 | 23.85 | 23.94 | 23.75 | 121467 |
| 1708731300 | 23.88 | 0 | 0.00 | 23.99 | 24.02 | 23.85 | 103192 |
| 1708644900 | 23.88 | 0.42 | 1.79 | 23.76 | 24 | 23.73 | 137537 |
| 1708558500 | 23.46 | 0.01 | 0.04 | 23.38 | 23.53 | 23.33 | 116429 |
| 1708472100 | 23.45 | -0.29 | -1.22 | 23.64 | 23.695 | 23.34 | 199687 |
| 1708126500 | 23.74 | -0.15 | -0.63 | 23.95 | 23.95 | 23.66 | 101126 |
| 1708040100 | 23.89 | 0.16 | 0.67 | 23.95 | 23.95 | 23.69 | 162853 |
| 1707953700 | 23.73 | 0.22 | 0.94 | 23.65 | 23.73 | 23.56 | 134594 |
| 1707867300 | 23.51 | -0.31 | -1.30 | 23.61 | 23.7399 | 23.472 | 136250 |
| 1707780900 | 23.82 | 0.06 | 0.25 | 23.79 | 23.96 | 23.76 | 112724 |
| 1707521700 | 23.76 | 0.15 | 0.64 | 23.65 | 23.8098 | 23.63 | 114897 |
| 1707435300 | 23.61 | 0.13 | 0.55 | 23.59 | 23.65 | 23.525 | 103208 |
| 1707348900 | 23.48 | 0.13 | 0.56 | 23.44 | 23.615 | 23.35 | 148748 |
| 1707262500 | 23.35 | 0.14 | 0.60 | 23.39 | 23.39 | 23.22 | 119560 |
| 1707176100 | 23.21 | 0.01 | 0.04 | 23.2 | 23.28 | 23.15 | 143985 |
| 1706916900 | 23.2 | 0.11 | 0.48 | 23.15 | 23.405 | 23.12 | 186123 |
| 1706830500 | 23.09 | 0.24 | 1.05 | 22.91 | 23.11 | 22.9018 | 103092 |
| 1706744100 | 22.85 | -0.3 | -1.30 | 23.01 | 23.08 | 22.815 | 179173 |
| 1706657700 | 23.15 | -0.26 | -1.11 | 23.4 | 23.48 | 23.1 | 186653 |
| 1706571300 | 23.41 | 0.09 | 0.39 | 23.38 | 23.425 | 23.355 | 124821 |
| 1706312100 | 23.32 | -0.05 | -0.21 | 23.29 | 23.4074 | 23.29 | 85785 |
| 1706225700 | 23.37 | 0.1 | 0.43 | 23.5 | 23.5298 | 23.35 | 113692 |
| 1706139300 | 23.27 | 0.04 | 0.17 | 23.38 | 23.55 | 23.25 | 142615 |
| 1706052900 | 23.23 | 0.04 | 0.15 | 23.12 | 23.305 | 23.105 | 101781 |
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
