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 | 0.05 | 0.221043324492 | 22.62 | 22.82 | 22.42 | 256231 | 22.55480166 | SP |
| 4 | 0.2 | 0.890075656431 | 22.47 | 22.82 | 22.335 | 233528 | 22.53044928 | SP |
| 12 | 0.33 | 1.47717099373 | 22.34 | 22.82 | 21.69 | 223191 | 22.31802399 | SP |
| 26 | 1.37 | 6.43192488263 | 21.3 | 22.82 | 21.25 | 213337 | 22.14086501 | SP |
| 52 | 1.55 | 7.33901515152 | 21.12 | 22.82 | 19.56 | 164198 | 21.69590727 | SP |
| 156 | 0.74 | 3.37437300502 | 21.93 | 23.32 | 18.24 | 79231 | 21.23999314 | SP |
| 260 | 0.11 | 0.487588652482 | 22.56 | 23.32 | 10.63 | 54286 | 21.14978778 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 22.67 | 0.01 | 0.04 | 22.82 | 22.82 | 22.63 | 176703 |
| 1720040640 | 22.66 | 0.06 | 0.27 | 22.72 | 22.72 | 22.615 | 128179 |
| 1719959700 | 22.6 | 0.06 | 0.27 | 22.56 | 22.6 | 22.4982 | 316465 |
| 1719873300 | 22.54 | 0.06 | 0.27 | 22.47 | 22.54 | 22.46 | 306009 |
| 1719614100 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1719527700 | 22.48 | -0.14 | -0.60 | 22.46 | 22.48 | 22.4109 | 173754 |
| 1719441300 | 22.615 | -0.01 | -0.02 | 22.6 | 22.6299 | 22.53 | 196768 |
| 1719354900 | 22.62 | 0.05 | 0.22 | 22.68 | 22.68 | 22.55 | 377906 |
| 1719268500 | 22.57 | 0.03 | 0.13 | 22.62 | 22.62 | 22.54 | 185467 |
| 1719009300 | 22.54 | -0.02 | -0.09 | 22.62 | 22.62 | 22.49 | 200918 |
| 1718922900 | 22.56 | 0.02 | 0.09 | 22.55 | 22.59 | 22.5 | 177163 |
| 1718750100 | 22.54 | 0.02 | 0.09 | 22.52 | 22.5599 | 22.4766 | 164428 |
| 1718663700 | 22.52 | 0.04 | 0.18 | 22.49 | 22.53 | 22.4203 | 336892 |
| 1718404500 | 22.48 | -0.03 | -0.13 | 22.47 | 22.5 | 22.42 | 198636 |
| 1718318100 | 22.51 | -0.03 | -0.13 | 22.57 | 22.57 | 22.4601 | 200038 |
| 1718231700 | 22.54 | 0.12 | 0.54 | 22.54 | 22.68 | 22.5 | 325474 |
| 1718145300 | 22.42 | -0.03 | -0.13 | 22.4 | 22.42 | 22.335 | 258212 |
| 1718058900 | 22.45 | 0.03 | 0.13 | 22.42 | 22.45 | 22.365 | 269617 |
| 1717799700 | 22.42 | -0.05 | -0.22 | 22.47 | 22.47 | 22.39 | 162096 |
| 1717713300 | 22.47 | -0.01 | -0.04 | 22.48 | 22.49 | 22.4201 | 135423 |
| 1717626900 | 22.48 | 0.11 | 0.49 | 22.37 | 22.48 | 22.37 | 217599 |
| 1717540500 | 22.37 | -0.02 | -0.09 | 22.37 | 22.39 | 22.3 | 288551 |
| 1717454100 | 22.39 | -0.01 | -0.04 | 22.53 | 22.53 | 22.279 | 462135 |
| 1717194900 | 22.4 | 0.1 | 0.45 | 22.36 | 22.4 | 22.21 | 318522 |
| 1717108500 | 22.3 | -0.04 | -0.18 | 22.35 | 22.35 | 22.26 | 263122 |
| 1717022100 | 22.34 | -0.1 | -0.45 | 22.41 | 22.41 | 22.315 | 172467 |
| 1716935700 | 22.44 | 0.01 | 0.04 | 22.49 | 22.49 | 22.3767 | 135147 |
| 1716590100 | 22.43 | 0.09 | 0.40 | 22.43 | 22.45 | 22.3701 | 143788 |
| 1716503700 | 22.34 | -0.05 | -0.22 | 22.54 | 22.54 | 22.2999 | 176379 |
| 1716417300 | 22.39 | -0.05 | -0.22 | 22.46 | 22.46 | 22.32 | 266738 |
| 1716330900 | 22.44 | -0.14 | -0.62 | 22.41 | 22.44 | 22.3818 | 176069 |
| 1716244500 | 22.58 | 0.01 | 0.04 | 22.61 | 22.61 | 22.57 | 167907 |
| 1715985300 | 22.57 | 0.03 | 0.13 | 22.65 | 22.65 | 22.5174 | 137526 |
| 1715898900 | 22.54 | -0.04 | -0.18 | 22.64 | 22.64 | 22.5309 | 160180 |
| 1715812500 | 22.58 | 0.12 | 0.53 | 22.58 | 22.58 | 22.5 | 275732 |
| 1715726100 | 22.46 | 0.07 | 0.31 | 22.46 | 22.47 | 22.36 | 199593 |
| 1715639700 | 22.39 | 0 | 0.00 | 22.49 | 22.49 | 22.3601 | 162034 |
| 1715380500 | 22.39 | 0.01 | 0.04 | 22.48 | 22.48 | 22.3317 | 118959 |
| 1715294100 | 22.38 | 0.06 | 0.27 | 22.37 | 22.38 | 22.31 | 227271 |
| 1715207700 | 22.32 | 0.04 | 0.18 | 22.27 | 22.32 | 22.25 | 555559 |
| 1715121300 | 22.28 | -0.01 | -0.04 | 22.37 | 22.37 | 22.2601 | 165015 |
| 1715034900 | 22.29 | 0.13 | 0.59 | 22.28 | 22.29 | 22.21 | 86584 |
| 1714775700 | 22.16 | 0.18 | 0.82 | 22.15 | 22.17 | 22.0728 | 111775 |
| 1714689300 | 21.98 | 0.19 | 0.87 | 21.79 | 21.9899 | 21.79 | 149005 |
| 1714602900 | 21.79 | 0 | 0.00 | 21.84 | 21.975 | 21.74 | 406065 |
| 1714516500 | 21.79 | -0.27 | -1.22 | 22.05 | 22.05 | 21.76 | 267431 |
| 1714430100 | 22.06 | 0.02 | 0.09 | 22.07 | 22.0899 | 21.9866 | 137029 |
| 1714170900 | 22.04 | 0.15 | 0.69 | 22 | 22.09 | 21.9602 | 142034 |
| 1714084500 | 21.89 | -0.09 | -0.41 | 21.8 | 21.89 | 21.7104 | 188228 |
| 1713998100 | 21.98 | -0.02 | -0.09 | 22.04 | 22.04 | 21.9 | 302853 |
| 1713911700 | 22 | 0.06 | 0.27 | 21.85 | 22.01 | 21.81 | 242469 |
| 1713825300 | 21.94 | 0.19 | 0.87 | 21.8 | 22.005 | 21.79 | 155442 |
| 1713566100 | 21.75 | -0.1 | -0.46 | 21.85 | 21.89 | 21.69 | 171856 |
| 1713479700 | 21.85 | -0.05 | -0.23 | 21.92 | 21.99 | 21.81 | 199979 |
| 1713393300 | 21.9 | -0.09 | -0.41 | 22.04 | 22.1 | 21.845 | 279186 |
| 1713306900 | 21.99 | -0.01 | -0.05 | 22.02 | 22.038 | 21.9137 | 440392 |
| 1713220500 | 22 | -0.16 | -0.72 | 22.22 | 22.31 | 21.9497 | 186298 |
| 1712961300 | 22.16 | -0.23 | -1.03 | 22.34 | 22.34 | 22.1 | 173127 |
| 1712874900 | 22.39 | 0.13 | 0.58 | 22.24 | 22.42 | 22.24 | 227908 |
| 1712788500 | 22.26 | -0.09 | -0.40 | 22.25 | 22.3 | 22.18 | 205915 |
| 1712702100 | 22.35 | -0.03 | -0.13 | 22.42 | 22.42 | 22.25 | 166727 |
| 1712615700 | 22.38 | 0.02 | 0.09 | 22.36 | 22.41 | 22.3433 | 86158 |
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
