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 | 0 | 22.66 | 22.76 | 22.43 | 823100 | 22.62097026 | SP |
| 4 | 0 | 0 | 22.54 | 22.77 | 22.4006 | 754828 | 22.66078881 | SP |
| 12 | 0 | 0 | 22.42 | 23.03 | 21.65 | 745123 | 22.51092635 | SP |
| 26 | 0 | 0 | 22.78 | 23.14 | 21.65 | 675149 | 22.63261649 | SP |
| 52 | 0 | 0 | 22.83 | 23.25 | 21.45 | 553548 | 22.66463513 | SP |
| 156 | 0 | 0 | 27.27 | 28.44 | 20.5501 | 249951 | 22.75485164 | SP |
| 260 | 0 | 0 | 25.05 | 28.44 | 20.5501 | 241109 | 22.76852644 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1719527400 | 22.52 | 0.03 | 0.13 | 22.49 | 22.52 | 22.49 | 386653 |
| 1719441000 | 22.49 | -0.03 | -0.13 | 22.5 | 22.51 | 22.44 | 526378 |
| 1719354600 | 22.52 | -0.23 | -1.01 | 22.57 | 22.575 | 22.43 | 1103350 |
| 1719268200 | 22.75 | 0.05 | 0.22 | 22.7 | 22.76 | 22.69 | 1069864 |
| 1719009000 | 22.7 | 0.04 | 0.18 | 22.66 | 22.7199 | 22.615 | 1029253 |
| 1718922600 | 22.66 | -0.08 | -0.35 | 22.74 | 22.755 | 22.6109 | 1221764 |
| 1718749800 | 22.74 | 0.02 | 0.09 | 22.75 | 22.77 | 22.7 | 762973 |
| 1718663400 | 22.72 | 0.02 | 0.09 | 22.71 | 22.74 | 22.66 | 1383779 |
| 1718404200 | 22.7 | -0.07 | -0.31 | 22.77 | 22.77 | 22.65 | 735907 |
| 1718317800 | 22.77 | 0.01 | 0.04 | 22.75 | 22.77 | 22.7 | 552326 |
| 1718231400 | 22.76 | 0.05 | 0.22 | 22.76 | 22.77 | 22.71 | 418624 |
| 1718145000 | 22.71 | 0.02 | 0.07 | 22.7 | 22.71 | 22.63 | 404070 |
| 1718058600 | 22.695 | -0.01 | -0.02 | 22.68 | 22.7 | 22.65 | 516453 |
| 1717799400 | 22.7 | 0.02 | 0.09 | 22.68 | 22.71 | 22.6501 | 590193 |
| 1717713000 | 22.68 | 0.01 | 0.04 | 22.69 | 22.6959 | 22.65 | 456150 |
| 1717626600 | 22.67 | 0.04 | 0.18 | 22.64 | 22.68 | 22.58 | 640351 |
| 1717540200 | 22.63 | 0.03 | 0.13 | 22.58 | 22.63 | 22.5401 | 520760 |
| 1717453800 | 22.6 | 0.05 | 0.22 | 22.61 | 22.61 | 22.485 | 1204815 |
| 1717194600 | 22.55 | 0.11 | 0.49 | 22.54 | 22.56 | 22.4006 | 840539 |
| 1717108200 | 22.44 | -0.02 | -0.09 | 22.44 | 22.48 | 22.375 | 613808 |
| 1717021800 | 22.46 | -0.09 | -0.40 | 22.5 | 22.53 | 22.42 | 946967 |
| 1716935400 | 22.55 | -0.12 | -0.53 | 22.64 | 22.64 | 22.52 | 577795 |
| 1716589800 | 22.67 | -0.22 | -0.96 | 22.7 | 22.7 | 22.59 | 761977 |
| 1716503400 | 22.89 | -0.06 | -0.26 | 23.03 | 23.03 | 22.8501 | 1057541 |
| 1716417000 | 22.95 | -0.04 | -0.17 | 23 | 23.015 | 22.9 | 878763 |
| 1716330600 | 22.99 | 0.06 | 0.26 | 22.96 | 22.9999 | 22.93 | 798429 |
| 1716244200 | 22.93 | -0.02 | -0.09 | 22.97 | 22.97 | 22.92 | 746466 |
| 1715985000 | 22.95 | 0.05 | 0.22 | 22.96 | 22.9794 | 22.89 | 796109 |
| 1715898600 | 22.9 | -0.01 | -0.04 | 22.93 | 22.93 | 22.88 | 587783 |
| 1715812200 | 22.91 | 0.13 | 0.57 | 22.81 | 22.91 | 22.782 | 835847 |
| 1715725800 | 22.78 | 0.1 | 0.44 | 22.7 | 22.78 | 22.67 | 582297 |
| 1715639400 | 22.68 | -0.01 | -0.04 | 22.71 | 22.72 | 22.67 | 651349 |
| 1715380200 | 22.69 | 0.03 | 0.13 | 22.66 | 22.69 | 22.6311 | 450919 |
| 1715293800 | 22.66 | 0.01 | 0.04 | 22.61 | 22.66 | 22.61 | 380745 |
| 1715207400 | 22.65 | 0.03 | 0.13 | 22.59 | 22.65 | 22.5811 | 519006 |
| 1715121000 | 22.62 | 0.01 | 0.04 | 22.64 | 22.6474 | 22.58 | 627986 |
| 1715034600 | 22.61 | 0.12 | 0.53 | 22.5 | 22.61 | 22.5 | 751050 |
| 1714775400 | 22.49 | 0.16 | 0.72 | 22.42 | 22.49 | 22.37 | 493903 |
| 1714689000 | 22.33 | 0.16 | 0.72 | 22.26 | 22.355 | 22.155 | 603803 |
| 1714602600 | 22.17 | 0.02 | 0.09 | 22.12 | 22.32 | 22.08 | 679580 |
| 1714516200 | 22.15 | -0.1 | -0.45 | 22.26 | 22.28 | 22.13 | 669816 |
| 1714429800 | 22.25 | 0.1 | 0.45 | 22.19 | 22.28 | 22.17 | 647578 |
| 1714170600 | 22.15 | 0.1 | 0.45 | 22.28 | 22.28 | 22.0724 | 490999 |
| 1714084200 | 22.05 | -0.39 | -1.74 | 22.05 | 22.08 | 21.87 | 922480 |
| 1713997800 | 22.44 | 0.04 | 0.18 | 22.45 | 22.47 | 22.335 | 931786 |
| 1713911400 | 22.4 | 0.18 | 0.81 | 22.35 | 22.41 | 22.29 | 718140 |
| 1713825000 | 22.22 | 0.35 | 1.60 | 21.99 | 22.25 | 21.98 | 730847 |
| 1713565800 | 21.87 | -0.07 | -0.32 | 21.85 | 22 | 21.8 | 606625 |
| 1713479400 | 21.94 | -0.06 | -0.27 | 22.09 | 22.09 | 21.86 | 522899 |
| 1713393000 | 22 | 0.17 | 0.78 | 21.9 | 22.03 | 21.775 | 520334 |
| 1713306600 | 21.83 | -0.01 | -0.05 | 21.82 | 21.89 | 21.65 | 680349 |
| 1713220200 | 21.84 | -0.25 | -1.13 | 22.17 | 22.19 | 21.65 | 1556635 |
| 1712961000 | 22.09 | -0.19 | -0.85 | 22.2 | 22.2077 | 21.96 | 1139712 |
| 1712874600 | 22.28 | -0.03 | -0.13 | 22.35 | 22.35 | 22.0901 | 787306 |
| 1712788200 | 22.31 | -0.24 | -1.06 | 22.47 | 22.47 | 22.19 | 1669372 |
| 1712701800 | 22.55 | 0.1 | 0.45 | 22.53 | 22.55 | 22.3917 | 741071 |
| 1712615400 | 22.45 | 0.08 | 0.36 | 22.38 | 22.5 | 22.37 | 739361 |
| 1712356200 | 22.37 | -0.05 | -0.22 | 22.42 | 22.46 | 22.35 | 835124 |
| 1712269800 | 22.42 | -0.11 | -0.49 | 22.56 | 22.58 | 22.3537 | 623594 |
| 1712183400 | 22.53 | 0.02 | 0.09 | 22.51 | 22.53 | 22.4 | 969139 |
| 1712097000 | 22.51 | -0.11 | -0.49 | 22.57 | 22.59 | 22.45 | 1053920 |
| 1712010600 | 22.62 | -0.04 | -0.18 | 22.69 | 22.69 | 22.55 | 988547 |
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
