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 | 0.02 | 0.0889679715302 | 22.48 | 22.64 | 22.36 | 4270 | 22.48249736 | SP |
| 4 | 0.35 | 1.58013544018 | 22.15 | 22.65 | 22.15 | 5420 | 22.48190296 | SP |
| 12 | 0.22 | 0.987432675045 | 22.28 | 22.65 | 22.05 | 6839 | 22.30485437 | SP |
| 26 | 0.04 | 0.178094390027 | 22.46 | 22.905 | 20.68 | 7274 | 22.30978488 | SP |
| 52 | 0.37 | 1.67193854496 | 22.13 | 22.905 | 20.68 | 7603 | 22.09831532 | SP |
| 156 | -2.6748 | -10.6249106249 | 25.1748 | 27.3 | 20.68 | 10362 | 22.94723214 | SP |
| 260 | -2.5606 | -10.2176324589 | 25.0606 | 27.3 | 20.68 | 10652 | 23.61927696 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 22.5 | 0.01 | 0.04 | 22.64 | 22.64 | 22.49 | 10137 |
| 1722292200 | 22.49 | -0.01 | -0.05 | 22.43 | 22.5 | 22.43 | 1773 |
| 1722033000 | 22.5003 | 0.05 | 0.22 | 22.46 | 22.53 | 22.46 | 3712 |
| 1721946600 | 22.45 | 0.02 | 0.09 | 22.36 | 22.5032 | 22.36 | 2200 |
| 1721860200 | 22.43 | -0.09 | -0.40 | 22.48 | 22.51 | 22.43 | 3530 |
| 1721773800 | 22.5198 | 0.01 | 0.04 | 22.43 | 22.5487 | 22.43 | 42882 |
| 1721687400 | 22.5115 | 0.06 | 0.27 | 22.5 | 22.52 | 22.5 | 7947 |
| 1721428200 | 22.45 | -0.02 | -0.11 | 22.25 | 22.45 | 22.25 | 421 |
| 1721341800 | 22.4739 | -0.14 | -0.60 | 22.56 | 22.56 | 22.4657 | 5779 |
| 1721255400 | 22.61 | -0.04 | -0.18 | 22.58 | 22.615 | 22.58 | 2911 |
| 1721169000 | 22.65 | 0.11 | 0.47 | 22.56 | 22.65 | 22.56 | 739 |
| 1721082600 | 22.543 | -0.01 | -0.05 | 22.59 | 22.59 | 22.52 | 2644 |
| 1720823400 | 22.5546 | 0.07 | 0.31 | 22.44 | 22.566 | 22.44 | 1324 |
| 1720737000 | 22.485 | 0.08 | 0.36 | 22.42 | 22.49 | 22.42 | 1651 |
| 1720650600 | 22.405 | 0.04 | 0.20 | 22.26 | 22.43 | 22.26 | 560 |
| 1720564200 | 22.3603 | -0.01 | -0.07 | 22.37 | 22.377 | 22.35 | 2803 |
| 1720477800 | 22.3749 | -0.01 | -0.04 | 22.37 | 22.38 | 22.3625 | 943 |
| 1720218600 | 22.384 | 0.1 | 0.47 | 22.39 | 22.39 | 22.36 | 1314 |
| 1720040640 | 22.28 | 0.06 | 0.27 | 22.15 | 22.32 | 22.15 | 9707 |
| 1719959400 | 22.22 | 0.04 | 0.18 | 22.11 | 22.24 | 22.11 | 2442 |
| 1719873000 | 22.18 | -0.05 | -0.23 | 22.27 | 22.27 | 22.17 | 1032 |
| 1719613800 | 22.2311 | 0 | 0.00 | 22.2311 | 22.2311 | 22.2311 | 0 |
| 1719527400 | 22.2311 | 0.02 | 0.09 | 22.14 | 22.249 | 22.14 | 3695 |
| 1719441000 | 22.211 | -0.06 | -0.26 | 22.36 | 22.36 | 22.211 | 5449 |
| 1719354600 | 22.27 | -0 | -0.01 | 22.275 | 22.29 | 22.261 | 5949 |
| 1719268200 | 22.2726 | -0.03 | -0.12 | 22.28 | 22.31 | 22.2726 | 1878 |
| 1719009000 | 22.3 | 0.05 | 0.22 | 22.22 | 22.309 | 22.22 | 4008 |
| 1718922600 | 22.25 | -0.04 | -0.17 | 22.19 | 22.25 | 22.19 | 68350 |
| 1718749800 | 22.2876 | 0.06 | 0.28 | 22.29 | 22.3 | 22.25 | 1889 |
| 1718663400 | 22.2244 | 0.04 | 0.20 | 22.18 | 22.25 | 22.18 | 16677 |
| 1718404200 | 22.18 | -0.11 | -0.50 | 22.21 | 22.2116 | 22.17 | 3282 |
| 1718317800 | 22.2904 | -0.05 | -0.22 | 22.27 | 22.2904 | 22.27 | 1226 |
| 1718231400 | 22.34 | 0.08 | 0.36 | 22.37 | 22.41 | 22.34 | 4821 |
| 1718145000 | 22.26 | 0.01 | 0.04 | 22.31 | 22.31 | 22.24 | 4873 |
| 1718058600 | 22.25 | 0.02 | 0.09 | 22.15 | 22.26 | 22.15 | 2481 |
| 1717799400 | 22.23 | -0.06 | -0.27 | 22.25 | 22.25 | 22.22 | 2567 |
| 1717713000 | 22.29 | -0.04 | -0.18 | 22.3 | 22.3299 | 22.29 | 4780 |
| 1717626600 | 22.33 | 0.07 | 0.31 | 22.34 | 22.36 | 22.31 | 10254 |
| 1717540200 | 22.261 | 0.01 | 0.04 | 22.24 | 22.29 | 22.24 | 4297 |
| 1717453800 | 22.251 | 0.06 | 0.27 | 22.22 | 22.28 | 22.22 | 5141 |
| 1717194600 | 22.19 | 0.08 | 0.36 | 22.14 | 22.19 | 22.14 | 2966 |
| 1717108200 | 22.11 | 0.06 | 0.27 | 22.05 | 22.12 | 22.05 | 698 |
| 1717021800 | 22.05 | -0.09 | -0.41 | 22.07 | 22.09 | 22.05 | 12409 |
| 1716935400 | 22.14 | -0.05 | -0.23 | 22.22 | 22.22 | 22.12 | 2787 |
| 1716589800 | 22.19 | 0.07 | 0.32 | 22.12 | 22.21 | 22.115 | 6443 |
| 1716503400 | 22.12 | -0.09 | -0.40 | 22.22 | 22.22 | 22.11 | 14385 |
| 1716417000 | 22.2096 | -0.03 | -0.14 | 22.21 | 22.23 | 22.17 | 10222 |
| 1716330600 | 22.24 | 0 | 0.00 | 22.24 | 22.29 | 22.24 | 6070 |
| 1716244200 | 22.24 | 0 | 0.00 | 22.23 | 22.27 | 22.23 | 9582 |
| 1715985000 | 22.24 | -0.01 | -0.04 | 22.19 | 22.2592 | 22.19 | 6909 |
| 1715898600 | 22.25 | -0.15 | -0.67 | 22.25 | 22.29 | 22.25 | 15943 |
| 1715812200 | 22.4 | 0.11 | 0.52 | 22.34 | 22.4 | 22.34 | 10312 |
| 1715725800 | 22.285 | 0.05 | 0.25 | 22.21 | 22.285 | 22.21 | 7194 |
| 1715639400 | 22.23 | 0 | 0.00 | 22.28 | 22.28 | 22.23 | 2033 |
| 1715380200 | 22.23 | -0.07 | -0.31 | 22.17 | 22.27 | 22.17 | 5277 |
| 1715293800 | 22.2994 | 0.01 | 0.04 | 22.23 | 22.2994 | 22.23 | 7903 |
| 1715207400 | 22.29 | -0.04 | -0.16 | 22.28 | 22.31 | 22.26 | 3800 |
| 1715121000 | 22.3263 | 0.02 | 0.10 | 22.29 | 22.345 | 22.29 | 4400 |
| 1715034600 | 22.305 | 0.04 | 0.18 | 22.29 | 22.31 | 22.29 | 1385 |
| 1714775400 | 22.266 | 0.09 | 0.41 | 22.15 | 22.28 | 22.15 | 1104 |
| 1714689000 | 22.1754 | 0.03 | 0.11 | 22.15 | 22.18 | 22.15 | 1696 |
| 1714602600 | 22.15 | 0.07 | 0.32 | 20.72 | 22.16 | 20.72 | 28091 |
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
