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 | 0.3807 | 1.69576837416 | 22.45 | 22.89 | 22.45 | 4275 | 22.68999136 | SP |
| 4 | 0.7607 | 3.44676030811 | 22.07 | 22.95 | 21.7797 | 3373 | 22.44773967 | SP |
| 12 | 2.3107 | 11.2607212476 | 20.52 | 22.95 | 19.69 | 2345 | 21.64596629 | SP |
| 26 | 2.2807 | 11.098296837 | 20.55 | 22.95 | 19.165 | 2152 | 21.0867261 | SP |
| 52 | 2.8107 | 14.0394605395 | 20.02 | 22.95 | 17.6046 | 2360 | 20.70324297 | SP |
| 156 | -2.1693 | -8.6772 | 25 | 27.65 | 17.6046 | 4254 | 22.99566302 | SP |
| 260 | 2.8307 | 14.1535 | 20 | 27.65 | 17.6046 | 5732 | 22.80158818 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674600 | 22.8307 | 0.09 | 0.38 | 22.84 | 22.89 | 22.7 | 3084 |
| 1723588200 | 22.7447 | 0.18 | 0.82 | 22.69 | 22.765 | 22.69 | 3464 |
| 1723501800 | 22.5607 | -0.18 | -0.79 | 22.76 | 22.76 | 22.52 | 1433 |
| 1723242600 | 22.7394 | 0.1 | 0.44 | 22.75 | 22.75 | 22.62 | 2329 |
| 1723156200 | 22.64 | 0.23 | 1.02 | 22.45 | 22.64 | 22.45 | 11067 |
| 1723069800 | 22.4121 | -0.16 | -0.70 | 22.83 | 22.94 | 22.4121 | 11177 |
| 1722983400 | 22.5708 | 0.43 | 1.96 | 22.21 | 22.78 | 22.21 | 2193 |
| 1722897000 | 22.1369 | -0.69 | -3.02 | 22.5 | 22.61 | 22.1369 | 3245 |
| 1722637800 | 22.8261 | 0.09 | 0.41 | 22.71 | 22.95 | 22.64 | 4427 |
| 1722551400 | 22.7333 | 0.35 | 1.58 | 22.4 | 22.765 | 22.4 | 3991 |
| 1722465000 | 22.38 | -0.07 | -0.31 | 22.58 | 22.62 | 22.38 | 1132 |
| 1722378600 | 22.4491 | 0.2 | 0.91 | 22.39 | 22.4491 | 22.299 | 3039 |
| 1722292200 | 22.2469 | 0.14 | 0.65 | 22.15 | 22.29 | 22.15 | 1175 |
| 1722033000 | 22.103 | 0.32 | 1.48 | 21.85 | 22.16 | 21.85 | 3930 |
| 1721946600 | 21.7797 | -0.09 | -0.42 | 21.96 | 22.15 | 21.7797 | 2485 |
| 1721860200 | 21.8725 | -0.31 | -1.40 | 22.17 | 22.23 | 21.8725 | 849 |
| 1721773800 | 22.1825 | -0.04 | -0.20 | 22.17 | 22.2363 | 22.12 | 1022 |
| 1721687400 | 22.2269 | 0.21 | 0.97 | 22.07 | 22.2269 | 21.98 | 1368 |
| 1721428200 | 22.0135 | -0.03 | -0.15 | 22.07 | 22.07 | 21.95 | 1373 |
| 1721341800 | 22.0472 | -0.14 | -0.64 | 22.07 | 22.35 | 22.0299 | 4681 |
| 1721255400 | 22.19 | 0.14 | 0.61 | 21.99 | 22.3451 | 21.99 | 2653 |
| 1721169000 | 22.0549 | 0.27 | 1.26 | 21.94 | 22.0549 | 21.84 | 2018 |
| 1721082600 | 21.78 | 0.1 | 0.46 | 21.72 | 21.8 | 21.7 | 1618 |
| 1720823400 | 21.6809 | 0.16 | 0.75 | 21.68 | 21.74 | 21.66 | 1540 |
| 1720737000 | 21.5197 | 0.52 | 2.50 | 21.15 | 21.57 | 21.15 | 5752 |
| 1720650600 | 20.995 | 0.17 | 0.79 | 21 | 21 | 20.8647 | 2393 |
| 1720564200 | 20.83 | -0.01 | -0.04 | 20.86 | 20.88 | 20.675 | 1279 |
| 1720477800 | 20.8384 | 0.04 | 0.18 | 20.84 | 20.88 | 20.805 | 934 |
| 1720218600 | 20.8 | 0.05 | 0.26 | 20.88 | 20.88 | 20.75 | 3825 |
| 1720040640 | 20.7468 | 0.02 | 0.08 | 20.9 | 20.9 | 20.7468 | 1185 |
| 1719959400 | 20.73 | 0.09 | 0.46 | 20.61 | 20.73 | 20.61 | 928 |
| 1719873000 | 20.6361 | -0.16 | -0.79 | 20.87 | 20.87 | 20.525 | 459 |
| 1719613800 | 20.8 | 0.22 | 1.07 | 20.68 | 20.8 | 20.672 | 1800 |
| 1719527400 | 20.58 | 0.12 | 0.60 | 20.51 | 20.635 | 20.46 | 2340 |
| 1719441000 | 20.4572 | -0.04 | -0.21 | 20.37 | 20.51 | 20.37 | 3724 |
| 1719354600 | 20.5 | -0.28 | -1.36 | 20.84 | 20.84 | 20.4902 | 1037 |
| 1719268200 | 20.7834 | 0.15 | 0.73 | 20.65 | 20.935 | 20.63 | 2690 |
| 1719009000 | 20.6336 | -0.06 | -0.30 | 20.62 | 20.6336 | 20.54 | 1196 |
| 1718922600 | 20.6955 | -0.02 | -0.09 | 20.72 | 20.72 | 20.65 | 3301 |
| 1718749800 | 20.7137 | 0.09 | 0.43 | 20.645 | 20.7331 | 20.645 | 3921 |
| 1718663400 | 20.6248 | -0.05 | -0.24 | 20.57 | 20.68 | 20.57 | 950 |
| 1718404200 | 20.6746 | 0 | 0.02 | 20.6 | 20.6746 | 20.6 | 306 |
| 1718317800 | 20.6706 | 0.1 | 0.50 | 20.62 | 20.6706 | 20.54 | 3174 |
| 1718231400 | 20.568 | 0.16 | 0.77 | 20.85 | 20.85 | 20.54 | 1425 |
| 1718145000 | 20.4104 | -0.04 | -0.19 | 20.44 | 20.47 | 20.4 | 1704 |
| 1718058600 | 20.4483 | 0.07 | 0.33 | 20.19 | 20.4483 | 20.19 | 2138 |
| 1717799400 | 20.3812 | -0.16 | -0.76 | 20.365 | 20.3812 | 20.283 | 675 |
| 1717713000 | 20.5373 | 0.04 | 0.22 | 20.45 | 20.5373 | 20.45 | 41 |
| 1717626600 | 20.4931 | -0.05 | -0.25 | 20.61 | 20.61 | 20.45 | 1577 |
| 1717540200 | 20.5454 | 0.19 | 0.94 | 20.34 | 20.605 | 20.34 | 3936 |
| 1717453800 | 20.3531 | -0.08 | -0.40 | 20.5 | 20.5 | 20.3531 | 418 |
| 1717194600 | 20.4341 | 0.39 | 1.94 | 20.16 | 20.4341 | 20.16 | 527 |
| 1717108200 | 20.0443 | 0.32 | 1.63 | 19.81 | 20.0443 | 19.81 | 1109 |
| 1717021800 | 19.7222 | -0.17 | -0.88 | 19.79 | 19.79 | 19.69 | 1189 |
| 1716935400 | 19.8971 | -0.11 | -0.53 | 20.035 | 20.035 | 19.8971 | 644 |
| 1716589800 | 20.0029 | -0.03 | -0.13 | 20.09 | 20.1 | 20.0029 | 1755 |
| 1716503400 | 20.0293 | -0.4 | -1.94 | 20.52 | 20.52 | 20.0293 | 68 |
| 1716417000 | 20.4259 | -0.16 | -0.76 | 20.47 | 20.58 | 20.42 | 502 |
| 1716330600 | 20.5829 | -0.03 | -0.14 | 20.49 | 20.5901 | 20.49 | 1413 |
| 1716244200 | 20.6125 | -0.11 | -0.54 | 20.59 | 20.7588 | 20.59 | 3475 |
| 1715985000 | 20.7254 | 0.02 | 0.09 | 20.6 | 20.7254 | 20.6 | 1512 |
| 1715898600 | 20.7061 | 0.04 | 0.17 | 20.72 | 20.76 | 20.677 | 2629 |
| 1715812200 | 20.67 | 0.32 | 1.57 | 20.48 | 20.71 | 20.48 | 1724 |
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
