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 | 0.26 | 1.15044247788 | 22.6 | 22.8 | 22.34 | 41404 | 22.53005099 | SP |
| 4 | 1.07 | 4.91050940799 | 21.79 | 22.8 | 21.79 | 76908 | 22.2192057 | SP |
| 12 | 0.58 | 2.60323159785 | 22.28 | 24.0755 | 21.07 | 79561 | 22.29717143 | SP |
| 26 | -0.27 | -1.1673151751 | 23.13 | 24.34 | 21.07 | 68412 | 22.64543623 | SP |
| 52 | 0.23 | 1.01634997791 | 22.63 | 25.38 | 21.07 | 59680 | 23.05425752 | SP |
| 156 | -3.73 | -14.0278300113 | 26.59 | 27.075 | 18.2 | 93247 | 21.82804382 | SP |
| 260 | -3.12 | -12.0092378753 | 25.98 | 29.2394 | 15.256 | 113757 | 22.66463134 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22.86 | 0.28 | 1.25 | 22.83 | 22.88 | 22.7506 | 62332 |
| 1739489700 | 22.5786 | -0.04 | -0.19 | 22.34 | 22.6 | 22.34 | 37019 |
| 1739403300 | 22.6205 | 0.19 | 0.85 | 22.46 | 22.665 | 22.46 | 59379 |
| 1739316900 | 22.43 | -0.14 | -0.60 | 22.41 | 22.5399 | 22.37 | 44363 |
| 1739230500 | 22.565 | 0.12 | 0.55 | 22.57 | 22.59 | 22.4906 | 25506 |
| 1738971300 | 22.4412 | 0.1 | 0.46 | 22.6 | 22.7 | 22.388 | 40752 |
| 1738884900 | 22.3386 | 0.1 | 0.47 | 22.34 | 22.37 | 22.27 | 92681 |
| 1738798500 | 22.2341 | -0.05 | -0.22 | 22.22 | 22.3049 | 22.19 | 43584 |
| 1738712100 | 22.2823 | 0.3 | 1.38 | 22.21 | 22.35 | 22.2 | 77529 |
| 1738625700 | 21.98 | -0.21 | -0.93 | 21.885 | 22.14 | 21.86 | 55387 |
| 1738366500 | 22.1865 | -0.18 | -0.80 | 22.37 | 22.459263 | 22.1351 | 276887 |
| 1738280100 | 22.3648 | 0.26 | 1.18 | 22.11 | 22.47 | 22.11 | 74848 |
| 1738193700 | 22.1042 | -0.01 | -0.06 | 22.12 | 22.2399 | 22.05 | 84149 |
| 1738107300 | 22.1168 | 0.01 | 0.03 | 22.06 | 22.1168 | 21.9501 | 100281 |
| 1738020900 | 22.11 | -0.07 | -0.31 | 22.05 | 22.1557 | 21.9968 | 48769 |
| 1737761700 | 22.1789 | 0.12 | 0.54 | 22.16 | 22.215 | 22.0845 | 42775 |
| 1737675300 | 22.06 | 0 | 0.00 | 22.06 | 22.06 | 22.06 | 0 |
| 1737588900 | 22.06 | -0.08 | -0.36 | 22.14 | 22.17 | 22.06 | 104809 |
| 1737502500 | 22.14 | 0.12 | 0.53 | 22.12 | 22.2 | 22.0865 | 73003 |
| 1737156900 | 22.0235 | 0.29 | 1.35 | 21.79 | 22.17 | 21.79 | 102627 |
| 1737070500 | 21.73 | -0.07 | -0.31 | 21.76 | 21.79 | 21.7 | 51627 |
| 1736984100 | 21.7968 | 0.2 | 0.91 | 21.78 | 21.7968 | 21.675 | 56112 |
| 1736897700 | 21.6 | 0.32 | 1.52 | 21.52 | 21.64 | 21.52 | 40910 |
| 1736811300 | 21.2776 | -0.04 | -0.20 | 21.07 | 21.3197 | 21.07 | 82167 |
| 1736552100 | 21.32 | -0.55 | -2.51 | 21.4484 | 21.47 | 21.29 | 69731 |
| 1736379300 | 21.87 | -0.03 | -0.14 | 21.8 | 21.87 | 21.77 | 69497 |
| 1736292900 | 21.9 | -0.18 | -0.82 | 22.1494 | 22.1537 | 21.87 | 117713 |
| 1736206500 | 22.08 | -0.06 | -0.28 | 22.15 | 22.2628 | 22.0685 | 496855 |
| 1735947300 | 22.1425 | 0.15 | 0.69 | 22.1443 | 22.18 | 22.0753 | 58340 |
| 1735860900 | 21.99 | -0.04 | -0.18 | 22.05 | 22.1 | 21.94 | 99645 |
| 1735688100 | 22.0286 | -0.13 | -0.59 | 22.24 | 22.24 | 21.9664 | 73431 |
| 1735601700 | 22.16 | -0.12 | -0.55 | 22.36 | 22.36 | 22.1 | 134912 |
| 1735342500 | 22.2834 | -0.14 | -0.63 | 22.29 | 22.3457 | 22.2201 | 34756 |
| 1735256100 | 22.4239 | -0.02 | -0.07 | 22.45 | 22.4792 | 22.3901 | 29440 |
| 1735077840 | 22.44 | 0.23 | 1.04 | 22.21 | 22.44 | 22.21 | 22372 |
| 1734996900 | 22.21 | -0.05 | -0.22 | 22.17 | 22.22 | 22.12 | 30517 |
| 1734737700 | 22.26 | 0.03 | 0.14 | 22.224 | 22.4053 | 22.22 | 80429 |
| 1734651300 | 22.2296 | 0.11 | 0.51 | 22.36 | 22.39 | 22.2001 | 94815 |
| 1734564900 | 22.1176 | -0.5 | -2.20 | 22.584 | 22.61 | 22.06 | 60907 |
| 1734478500 | 22.615 | -0.08 | -0.36 | 22.56 | 22.655 | 22.54 | 57877 |
| 1734392100 | 22.6974 | -0.17 | -0.75 | 22.82 | 22.8288 | 22.6974 | 48324 |
| 1734132900 | 22.87 | -0.25 | -1.07 | 22.8859 | 22.9257 | 22.847 | 39875 |
| 1734046500 | 23.1163 | -0.19 | -0.83 | 23.17 | 23.27 | 23.061 | 46589 |
| 1733960100 | 23.31 | 0.02 | 0.09 | 23.29 | 23.377 | 23.19 | 29648 |
| 1733873700 | 23.29 | -0.63 | -2.63 | 23.39 | 23.39 | 23.26 | 237340 |
| 1733787300 | 23.92 | 0.95 | 4.14 | 23.7844 | 24.0755 | 23.7844 | 71659 |
| 1733528100 | 22.97 | 0.07 | 0.31 | 23.08 | 23.08 | 22.9302 | 29503 |
| 1733441700 | 22.9 | 0.23 | 0.99 | 22.8895 | 22.92 | 22.8265 | 28953 |
| 1733355300 | 22.6749 | -0.04 | -0.16 | 22.7001 | 22.7599 | 22.63 | 47479 |
| 1733268900 | 22.7123 | 0.16 | 0.72 | 22.65 | 22.7896 | 22.64 | 57557 |
| 1733182500 | 22.55 | 0.1 | 0.44 | 22.5999 | 22.6 | 22.5 | 45000 |
| 1732917840 | 22.4506 | -0.03 | -0.13 | 22.28 | 22.4899 | 22.28 | 22079 |
| 1732750500 | 22.48 | 0.11 | 0.49 | 22.59 | 22.6 | 22.415 | 49922 |
| 1732664100 | 22.37 | -0.06 | -0.27 | 22.4 | 22.4 | 22.26 | 156232 |
| 1732577700 | 22.43 | 0.09 | 0.40 | 22.44 | 22.61 | 22.35 | 212294 |
| 1732318500 | 22.34 | -0.15 | -0.67 | 22.28 | 22.3757 | 22.25 | 27460 |
| 1732232100 | 22.49 | 0.15 | 0.67 | 22.3801 | 22.54 | 22.36 | 211089 |
| 1732145700 | 22.34 | -0.02 | -0.09 | 22.32 | 22.36 | 22.2537 | 50352 |
| 1732059300 | 22.3612 | -0.06 | -0.26 | 22.285 | 22.4053 | 22.285 | 30200 |
| 1731972900 | 22.4189 | 0.29 | 1.33 | 22.26 | 22.4399 | 22.26 | 59288 |
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
