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 | 0.24 | 1.06147722247 | 22.61 | 22.95 | 22.34 | 5858 | 22.80227158 | SP |
| 4 | -0.49 | -2.09940017138 | 23.34 | 23.95 | 22.34 | 6278 | 22.9592386 | SP |
| 12 | -0.51 | -2.18321917808 | 23.36 | 24.48 | 22.1401 | 7128 | 23.45044351 | SP |
| 26 | -0.93 | -3.91084945332 | 23.78 | 24.48 | 21.99 | 9136 | 23.39282301 | SP |
| 52 | -5.02 | -18.0121994977 | 27.87 | 29.82 | 20.88 | 8482 | 23.66871477 | SP |
| 156 | -27.61 | -54.7166072136 | 50.46 | 54.51 | 20.88 | 14120 | 33.1193834 | SP |
| 260 | -2.55 | -10.0393700787 | 25.4 | 66.44 | 18.27 | 13630 | 37.93777872 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 22.95 | 0.02 | 0.09 | 22.87 | 22.95 | 22.8 | 14455 |
| 1720040640 | 22.93 | 0.52 | 2.32 | 22.55 | 22.93 | 22.55 | 1951 |
| 1719959700 | 22.41 | -0.12 | -0.53 | 22.47 | 22.52 | 22.34 | 3928 |
| 1719873300 | 22.53 | 0.06 | 0.27 | 22.61 | 22.63 | 22.46 | 3099 |
| 1719614100 | 22.47 | -0.2 | -0.88 | 22.65 | 22.695 | 22.46 | 14868 |
| 1719527700 | 22.67 | -0.3 | -1.31 | 22.77 | 22.77 | 22.6 | 4310 |
| 1719441300 | 22.97 | 0.18 | 0.79 | 22.82 | 22.97 | 22.82 | 11101 |
| 1719354900 | 22.79 | -0.3 | -1.30 | 22.86 | 22.86 | 22.77 | 11786 |
| 1719268500 | 23.09 | 0.25 | 1.09 | 22.95 | 23.1328 | 22.95 | 689 |
| 1719009300 | 22.84 | -0.03 | -0.13 | 22.81 | 22.845 | 22.8 | 1835 |
| 1718922900 | 22.87 | -0.32 | -1.38 | 22.96 | 22.97 | 22.82 | 12066 |
| 1718750100 | 23.19 | 0.18 | 0.78 | 23.03 | 23.19 | 23.03 | 2476 |
| 1718663700 | 23.01 | -0.16 | -0.69 | 23.02 | 23.05 | 22.9667 | 1066 |
| 1718404500 | 23.17 | -0.23 | -0.98 | 23.23 | 23.23 | 23.05 | 3184 |
| 1718318100 | 23.4 | -0.19 | -0.81 | 23.59 | 23.59 | 23.3 | 13243 |
| 1718231700 | 23.59 | 0.06 | 0.25 | 23.77 | 23.95 | 23.59 | 10662 |
| 1718145300 | 23.53 | -0.1 | -0.42 | 23.47 | 23.53 | 23.2804 | 1106 |
| 1718058900 | 23.63 | 0.22 | 0.94 | 23.34 | 23.63 | 23.33 | 1177 |
| 1717799700 | 23.41 | -0.49 | -2.05 | 23.67 | 23.67 | 23.39 | 4081 |
| 1717713300 | 23.9 | -0.1 | -0.42 | 23.85 | 23.95 | 23.85 | 14637 |
| 1717626900 | 24 | 0.15 | 0.63 | 23.86 | 24.12 | 23.85 | 13888 |
| 1717540500 | 23.85 | -0.04 | -0.17 | 23.81 | 23.88 | 23.67 | 10359 |
| 1717454100 | 23.89 | 0.16 | 0.67 | 23.99 | 23.99 | 23.73 | 6092 |
| 1717194900 | 23.73 | -0.04 | -0.17 | 23.83 | 24.0023 | 23.6 | 5880 |
| 1717108500 | 23.77 | 0.14 | 0.60 | 23.75 | 23.91 | 23.71 | 1431 |
| 1717022100 | 23.6273 | -0.21 | -0.89 | 23.7 | 23.8 | 23.5512 | 4339 |
| 1716935700 | 23.84 | -0.23 | -0.96 | 24.02 | 24.09 | 23.84 | 1157 |
| 1716590100 | 24.07 | 0.37 | 1.56 | 23.91 | 24.09 | 23.7428 | 9778 |
| 1716503700 | 23.7 | -0.68 | -2.79 | 24.33 | 24.33 | 23.63 | 4167 |
| 1716417300 | 24.38 | 0.22 | 0.91 | 24.16 | 24.4647 | 24.16 | 1968 |
| 1716330900 | 24.16 | -0.32 | -1.31 | 24.3 | 24.3199 | 24.12 | 508 |
| 1716244500 | 24.48 | 0.19 | 0.78 | 24.34 | 24.48 | 24.3 | 1064 |
| 1715985300 | 24.29 | -0.05 | -0.21 | 24.29 | 24.4 | 24.2801 | 641 |
| 1715898900 | 24.34 | 0.14 | 0.58 | 24.22 | 24.34 | 24.2 | 1960 |
| 1715812500 | 24.2 | -0 | -0.02 | 24.31 | 24.37 | 23.96 | 5522 |
| 1715726100 | 24.2045 | 0.4 | 1.70 | 24.05 | 24.2045 | 24.05 | 78157 |
| 1715639700 | 23.8 | 0.02 | 0.07 | 23.78 | 24.031 | 23.77 | 6361 |
| 1715380500 | 23.7827 | -0.21 | -0.86 | 24.01 | 24.01 | 23.692 | 7921 |
| 1715294100 | 23.99 | 0.53 | 2.26 | 23.71 | 23.99 | 23.71 | 6711 |
| 1715207700 | 23.46 | -0.43 | -1.80 | 23.6 | 23.6 | 23.38 | 1056 |
| 1715121300 | 23.89 | 0.08 | 0.34 | 23.9 | 23.9 | 23.74 | 1917 |
| 1715034900 | 23.81 | 0.11 | 0.46 | 23.86 | 23.86 | 23.62 | 3265 |
| 1714775700 | 23.7 | 0.39 | 1.67 | 23.67 | 23.75 | 23.53 | 20930 |
| 1714689300 | 23.31 | 0.39 | 1.70 | 23.05 | 23.3739 | 23.03 | 2590 |
| 1714602900 | 22.92 | 0.23 | 1.01 | 22.77 | 23.1451 | 22.61 | 3545 |
| 1714516500 | 22.69 | -0.68 | -2.91 | 23.05 | 23.05 | 22.69 | 2137 |
| 1714430100 | 23.37 | 0.51 | 2.23 | 23.04 | 23.37 | 23.0201 | 5768 |
| 1714170900 | 22.86 | 0.31 | 1.37 | 22.68 | 22.8846 | 22.59 | 7733 |
| 1714084500 | 22.55 | 0.03 | 0.11 | 22.1401 | 22.55 | 22.1401 | 3014 |
| 1713998100 | 22.525 | -0.08 | -0.33 | 22.58 | 22.58 | 22.44 | 9665 |
| 1713911700 | 22.6 | 0.03 | 0.13 | 22.45 | 22.767 | 22.45 | 26233 |
| 1713825300 | 22.57 | 0.33 | 1.48 | 22.43 | 22.6099 | 22.18 | 11143 |
| 1713566100 | 22.24 | -0.21 | -0.94 | 22.35 | 22.35 | 22.24 | 736 |
| 1713479700 | 22.45 | -0.24 | -1.06 | 22.59 | 22.695 | 22.45 | 2215 |
| 1713393300 | 22.69 | 0.29 | 1.29 | 22.65 | 22.69 | 22.56 | 1113 |
| 1713306900 | 22.4 | -0.52 | -2.27 | 22.41 | 22.58 | 22.35 | 3053 |
| 1713220500 | 22.92 | -0.22 | -0.95 | 23.36 | 23.36 | 22.92 | 571 |
| 1712961300 | 23.14 | -0.73 | -3.06 | 23.57 | 23.57 | 23.1 | 1783 |
| 1712874900 | 23.87 | 0.24 | 1.02 | 23.88 | 23.88 | 23.54 | 5875 |
| 1712788500 | 23.63 | -0.81 | -3.31 | 23.6 | 23.72 | 23.6 | 4185 |
| 1712702100 | 24.44 | 0.6 | 2.52 | 24.11 | 24.44 | 24.11 | 1390 |
| 1712615700 | 23.84 | 0.09 | 0.36 | 23.84 | 24.06 | 23.77 | 13352 |
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
