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 | -0.48 | -2.06896551724 | 23.2 | 23.3 | 22.53 | 26758 | 22.74720281 | CS |
| 4 | 0.17 | 0.753880266075 | 22.55 | 23.42 | 22.46 | 38291 | 22.95709534 | CS |
| 12 | 0.48 | 2.15827338129 | 22.24 | 23.485 | 22.13 | 40841 | 22.88367767 | CS |
| 26 | 0.53 | 2.38846327174 | 22.19 | 24.41 | 20.89 | 51231 | 22.5366616 | CS |
| 52 | 3.32 | 17.1134020619 | 19.4 | 24.41 | 19.36 | 40040 | 22.11571154 | CS |
| 156 | 0.28 | 1.24777183601 | 22.44 | 28.4 | 18.91 | 30622 | 23.05232594 | CS |
| 260 | 2.02 | 9.75845410628 | 20.7 | 28.4 | 10.3501 | 37142 | 20.48981515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 22.6 | 0.02 | 0.09 | 22.59 | 22.66 | 22.59 | 23334 |
| 1713393600 | 22.58 | -0.07 | -0.31 | 22.67 | 22.67 | 22.53 | 35043 |
| 1713307200 | 22.65 | -0.15 | -0.66 | 22.68 | 22.73 | 22.64 | 10943 |
| 1713220800 | 22.8 | -0.16 | -0.70 | 22.99 | 23.02 | 22.8 | 21005 |
| 1712961600 | 22.96 | -0.34 | -1.46 | 23.2 | 23.3 | 22.95 | 43463 |
| 1712875200 | 23.3 | 0.06 | 0.26 | 23.3 | 23.34 | 23.2104 | 33788 |
| 1712788800 | 23.24 | -0.1 | -0.43 | 23.24 | 23.3 | 23.23 | 31517 |
| 1712702400 | 23.34 | 0 | 0.00 | 23.36 | 23.3742 | 23.3 | 67375 |
| 1712616000 | 23.34 | 0.18 | 0.78 | 23.31 | 23.42 | 23.31 | 54791 |
| 1712356800 | 23.16 | 0.16 | 0.70 | 23.1403 | 23.1999 | 23.12 | 34224 |
| 1712270400 | 23 | -0.04 | -0.17 | 23.11 | 23.19 | 23 | 57003 |
| 1712184000 | 23.04 | 0.04 | 0.17 | 23.01 | 23.05 | 23 | 67769 |
| 1712097600 | 23 | 0.04 | 0.17 | 23.07 | 23.0837 | 23 | 13470 |
| 1712011200 | 22.96 | 0.02 | 0.09 | 23.05 | 23.075 | 22.93 | 48368 |
| 1711665600 | 22.94 | 0.23 | 1.01 | 22.89 | 22.9499 | 22.89 | 29579 |
| 1711579200 | 22.71 | 0.09 | 0.40 | 22.69 | 22.7299 | 22.66 | 72022 |
| 1711492800 | 22.62 | 0.13 | 0.56 | 22.61 | 22.64 | 22.575 | 23140 |
| 1711406400 | 22.495 | 0.03 | 0.11 | 22.48 | 22.5599 | 22.48 | 29804 |
| 1711147200 | 22.47 | -0.07 | -0.31 | 22.55 | 22.59 | 22.46 | 30900 |
| 1711060800 | 22.54 | 0.08 | 0.36 | 22.56 | 22.635 | 22.52 | 41799 |
| 1710974400 | 22.46 | 0.04 | 0.18 | 22.46 | 22.53 | 22.38 | 67894 |
| 1710888000 | 22.42 | -0.21 | -0.93 | 22.53 | 22.57 | 22.395 | 32231 |
| 1710801600 | 22.63 | -0.02 | -0.09 | 22.71 | 22.75 | 22.62 | 51212 |
| 1710542400 | 22.65 | -0.15 | -0.66 | 22.88 | 22.88 | 22.63 | 27865 |
| 1710456000 | 22.8 | 0.16 | 0.71 | 22.77 | 23.24 | 22.77 | 38248 |
| 1710369600 | 22.64 | -0.51 | -2.20 | 22.95 | 22.95 | 22.6139 | 54074 |
| 1710283200 | 23.15 | -0.09 | -0.39 | 23.2 | 23.28 | 23.1 | 56659 |
| 1710196800 | 23.24 | -0.14 | -0.60 | 23.35 | 23.35 | 23.24 | 24245 |
| 1709941200 | 23.38 | -0.04 | -0.17 | 23.44 | 23.485 | 23.38 | 26789 |
| 1709854800 | 23.42 | 0.03 | 0.13 | 23.41 | 23.44 | 23.39 | 44307 |
| 1709768400 | 23.39 | 0.11 | 0.47 | 23.33 | 23.45 | 23.33 | 36114 |
| 1709682000 | 23.28 | -0.13 | -0.56 | 23.4 | 23.4 | 23.279 | 27669 |
| 1709595600 | 23.41 | 0 | 0.00 | 23.42 | 23.47 | 23.38 | 22969 |
| 1709336400 | 23.41 | 0.33 | 1.43 | 23.27 | 23.44 | 23.27 | 41657 |
| 1709250000 | 23.08 | 0.11 | 0.48 | 23.09 | 23.12 | 23.0678 | 14971 |
| 1709163600 | 22.97 | -0.22 | -0.95 | 23.19 | 23.29 | 22.88 | 40966 |
| 1709077200 | 23.19 | 0.07 | 0.30 | 23.13 | 23.23 | 23.13 | 27842 |
| 1708990800 | 23.12 | -0.06 | -0.26 | 23.1 | 23.1998 | 23.1 | 26730 |
| 1708731600 | 23.18 | -0.12 | -0.52 | 23.27 | 23.32 | 23.09 | 63023 |
| 1708645200 | 23.3 | 0.29 | 1.26 | 23.11 | 23.34 | 23.11 | 33278 |
| 1708558800 | 23.01 | -0.19 | -0.82 | 23.08 | 23.2962 | 22.9901 | 47865 |
| 1708472400 | 23.2 | 0.09 | 0.39 | 23.4 | 23.4 | 23.19 | 75126 |
| 1708126800 | 23.11 | 0.08 | 0.35 | 23.01 | 23.16 | 22.9601 | 37624 |
| 1708040400 | 23.03 | 0.11 | 0.48 | 22.98 | 23.1507 | 22.92 | 59564 |
| 1707954000 | 22.92 | 0.43 | 1.91 | 22.54 | 22.95 | 22.54 | 34811 |
| 1707867600 | 22.49 | -0.09 | -0.40 | 22.5097 | 22.5713 | 22.43 | 40134 |
| 1707781200 | 22.58 | -0.18 | -0.79 | 22.68 | 22.83 | 22.56 | 72621 |
| 1707522000 | 22.76 | 0.04 | 0.18 | 22.87 | 22.87 | 22.73 | 32679 |
| 1707435600 | 22.72 | -0.15 | -0.66 | 22.85 | 22.91 | 22.7 | 25724 |
| 1707349200 | 22.87 | 0.1 | 0.44 | 22.86 | 23.16 | 22.7711 | 43022 |
| 1707262800 | 22.77 | 0.23 | 1.02 | 22.59 | 22.8595 | 22.59 | 59465 |
| 1707176400 | 22.54 | -0.19 | -0.84 | 22.82 | 22.83 | 22.5368 | 68927 |
| 1706917200 | 22.73 | 0.03 | 0.13 | 22.75 | 22.81 | 22.64 | 47131 |
| 1706830800 | 22.7 | 0.24 | 1.07 | 22.6 | 22.71 | 22.52 | 32720 |
| 1706744400 | 22.46 | 0.2 | 0.90 | 22.43 | 22.53 | 22.43 | 29992 |
| 1706658000 | 22.26 | -0.21 | -0.93 | 22.4 | 22.4 | 22.14 | 28068 |
| 1706571600 | 22.47 | 0.32 | 1.44 | 22.33 | 22.5623 | 22.315 | 37971 |
| 1706312400 | 22.15 | -0.01 | -0.05 | 22.24 | 22.24 | 22.13 | 67267 |
| 1706226000 | 22.16 | -0.14 | -0.63 | 22.3 | 22.3 | 22.09 | 22278 |
| 1706139600 | 22.3 | 0.12 | 0.54 | 22.39 | 22.4182 | 22.28 | 47596 |
| 1706053200 | 22.18 | -0.39 | -1.71 | 22.37 | 22.39 | 22.15 | 53303 |
| 1705966800 | 22.565 | 0.15 | 0.65 | 22.49 | 22.63 | 22.49 | 28066 |
| 1705707600 | 22.42 | 0.15 | 0.67 | 22.36 | 22.95 | 22.3201 | 26614 |
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
