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 | -0.03 | -0.136363636364 | 22 | 22.15 | 21.92 | 846705 | 22.00914544 | CS |
| 4 | 0.07 | 0.319634703196 | 21.9 | 22.15 | 21.8208 | 1070270 | 21.96580279 | CS |
| 12 | 3.57 | 19.402173913 | 18.4 | 23.47 | 18.2162 | 1988374 | 21.73194537 | CS |
| 26 | 1.76 | 8.70856011875 | 20.21 | 23.47 | 16.82 | 1407993 | 20.52455747 | CS |
| 52 | -1.74 | -7.33867566428 | 23.71 | 25.22 | 16.35 | 1026343 | 20.35084091 | CS |
| 156 | -15.05 | -40.6537007023 | 37.02 | 41.32 | 16.35 | 716798 | 26.0043373 | CS |
| 260 | -0.78 | -3.42857142857 | 22.75 | 48.49 | 16.35 | 672379 | 28.2791062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 22.02 | -0.03 | -0.14 | 22 | 22.05 | 21.97 | 641078 |
| 1720823700 | 22.05 | 0.06 | 0.27 | 22.01 | 22.05 | 22 | 504423 |
| 1720737300 | 21.99 | -0.06 | -0.27 | 22.12 | 22.15 | 21.99 | 1144083 |
| 1720650900 | 22.05 | 0.05 | 0.23 | 22.01 | 22.07 | 22.005 | 683579 |
| 1720564500 | 22 | 0.01 | 0.05 | 21.95 | 22.015 | 21.93 | 977256 |
| 1720478100 | 21.99 | 0.01 | 0.05 | 22 | 22.05 | 21.92 | 928224 |
| 1720218900 | 21.98 | -0.05 | -0.23 | 21.98 | 22.07 | 21.96 | 903445 |
| 1720040640 | 22.03 | 0.15 | 0.69 | 21.92 | 22.035 | 21.88 | 766284 |
| 1719959700 | 21.88 | -0.03 | -0.14 | 21.91 | 21.94 | 21.88 | 1839042 |
| 1719873300 | 21.91 | -0.1 | -0.45 | 21.97 | 22 | 21.91 | 927515 |
| 1719614100 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1719527700 | 22.01 | -0.02 | -0.09 | 21.98 | 22.03 | 21.97 | 1041814 |
| 1719441300 | 22.03 | 0.1 | 0.46 | 21.92 | 22.05 | 21.91 | 1050624 |
| 1719354900 | 21.93 | 0 | 0.00 | 21.92 | 21.94 | 21.91 | 920916 |
| 1719268500 | 21.93 | 0.01 | 0.05 | 21.93 | 21.95 | 21.92 | 819037 |
| 1719009300 | 21.92 | -0.07 | -0.32 | 21.99 | 21.99 | 21.87 | 2077976 |
| 1718922900 | 21.99 | 0.01 | 0.05 | 21.95 | 21.99 | 21.915 | 966411 |
| 1718750100 | 21.98 | 0.02 | 0.09 | 21.88 | 21.99 | 21.88 | 981098 |
| 1718663700 | 21.96 | 0.03 | 0.14 | 21.9 | 21.97 | 21.8208 | 1396254 |
| 1718404500 | 21.93 | -0.05 | -0.23 | 21.99 | 22.0075 | 21.83 | 1605186 |
| 1718318100 | 21.98 | -0.04 | -0.18 | 22.01 | 22.045 | 21.98 | 1088734 |
| 1718231700 | 22.02 | 0.03 | 0.14 | 22.06 | 22.08 | 21.99 | 1537940 |
| 1718145300 | 21.99 | -0.03 | -0.14 | 21.97 | 22.08 | 21.96 | 1948582 |
| 1718058900 | 22.02 | -0.01 | -0.05 | 22 | 22.05 | 21.96 | 752494 |
| 1717799700 | 22.03 | 0.03 | 0.14 | 22 | 22.06 | 21.98 | 1805395 |
| 1717713300 | 22 | -0.02 | -0.09 | 22 | 22.11 | 21.95 | 1791389 |
| 1717626900 | 22.02 | 0.02 | 0.09 | 21.96 | 22.09 | 21.935 | 1906342 |
| 1717540500 | 22 | 0.01 | 0.05 | 21.95 | 22.03 | 21.915 | 2178706 |
| 1717454100 | 21.99 | 0.01 | 0.05 | 21.98 | 22.04 | 21.89 | 3486735 |
| 1717194900 | 21.98 | -0.41 | -1.83 | 22 | 22.05 | 21.83 | 3074743 |
| 1717108500 | 22.39 | 0.08 | 0.36 | 22.28 | 22.405 | 22.27 | 2478406 |
| 1717022100 | 22.31 | 0.1 | 0.45 | 22.17 | 22.4 | 22.16 | 4500692 |
| 1716935700 | 22.21 | -1.21 | -5.17 | 22.19 | 22.22 | 22.09 | 19244830 |
| 1716590100 | 23.42 | 0.61 | 2.67 | 23.02 | 23.43 | 22.7901 | 587553 |
| 1716503700 | 22.81 | -0.34 | -1.47 | 23.09 | 23.11 | 22.29 | 1759594 |
| 1716417300 | 23.15 | 0.4 | 1.76 | 22.57 | 23.28 | 22.5 | 1090172 |
| 1716330900 | 22.75 | 0.13 | 0.57 | 22.64 | 22.93 | 22.45 | 736487 |
| 1716244500 | 22.62 | -0.01 | -0.04 | 22.59 | 22.7 | 22.3 | 575496 |
| 1715985300 | 22.63 | -0.54 | -2.33 | 23.11 | 23.19 | 22.55 | 741612 |
| 1715898900 | 23.17 | 0.81 | 3.62 | 22.35 | 23.185 | 22.35 | 1129109 |
| 1715812500 | 22.36 | 0.36 | 1.64 | 22.45 | 22.7 | 22.32 | 1043061 |
| 1715726100 | 22 | -0.81 | -3.55 | 22.95 | 22.95 | 21.97 | 1383965 |
| 1715639700 | 22.81 | -0.14 | -0.61 | 22.86 | 22.91 | 22.29 | 1226253 |
| 1715380500 | 22.95 | 0.7 | 3.17 | 22.5 | 23.47 | 22.49 | 2381949 |
| 1715294100 | 22.245 | 0.59 | 2.70 | 21.59 | 22.285 | 21.56 | 2222786 |
| 1715207700 | 21.66 | 0.25 | 1.17 | 20.94 | 21.99 | 20.77 | 995779 |
| 1715121300 | 21.41 | -0.6 | -2.73 | 22 | 22.2 | 21.29 | 1666244 |
| 1715034900 | 22.01 | 0.6 | 2.80 | 21.6 | 22.32 | 21.42 | 1673569 |
| 1714775700 | 21.41 | -0.01 | -0.05 | 21.8 | 21.93 | 21.1 | 2966328 |
| 1714689300 | 21.42 | 0.5 | 2.39 | 21.12 | 23.46 | 20.52 | 6151872 |
| 1714602900 | 20.92 | 1.35 | 6.90 | 19.63 | 21.23 | 19.58 | 1681383 |
| 1714516500 | 19.57 | -0.38 | -1.90 | 19.78 | 19.835 | 19.35 | 1574896 |
| 1714430100 | 19.95 | -0.05 | -0.25 | 20.17 | 20.3299 | 19.8 | 1661692 |
| 1714170900 | 20 | 0.03 | 0.15 | 20.05 | 20.2 | 19.5 | 1521051 |
| 1714084500 | 19.97 | -0.44 | -2.16 | 20.15 | 20.64 | 19.8001 | 1960796 |
| 1713998100 | 20.41 | 0.5 | 2.51 | 19.75 | 20.74 | 19.64 | 2308966 |
| 1713911700 | 19.91 | 1.4 | 7.56 | 18.45 | 20.27 | 18.45 | 5244618 |
| 1713825300 | 18.51 | 0.12 | 0.65 | 18.4 | 18.6 | 18.2162 | 2594962 |
| 1713566100 | 18.39 | 0.14 | 0.77 | 18.3 | 18.53 | 18.23 | 900801 |
| 1713479700 | 18.25 | 0.58 | 3.28 | 17.7 | 18.385 | 17.6 | 1603215 |
| 1713393300 | 17.67 | 0.52 | 3.03 | 17.26 | 17.85 | 17.17 | 1264990 |
| 1713306900 | 17.15 | -0.26 | -1.49 | 17.35 | 17.395 | 16.82 | 2255069 |
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
