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 | -0.135808057945 | 22.09 | 22.47 | 21.29 | 71677 | 21.66409726 | CS |
| 4 | 0.87 | 4.10571024068 | 21.19 | 22.89 | 20.31 | 106709 | 21.40526659 | CS |
| 12 | -1 | -4.33651344319 | 23.06 | 24.16 | 20.31 | 119237 | 21.70944447 | CS |
| 26 | -1.04 | -4.50216450216 | 23.1 | 25.5512 | 20.31 | 101897 | 22.10363618 | CS |
| 52 | -1.41 | -6.00766936515 | 23.47 | 25.5512 | 18.4101 | 99851 | 21.22878292 | CS |
| 156 | -1.91 | -7.96829370046 | 23.97 | 37.26 | 18.4101 | 85466 | 24.84162197 | CS |
| 260 | -26.52 | -54.5903664059 | 48.58 | 53.68 | 18.4101 | 80934 | 27.60916468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 22.06 | 0.1 | 0.46 | 22.15 | 22.47 | 22 | 94131 |
| 1721946900 | 21.96 | 0.36 | 1.67 | 21.69 | 22.21 | 21.69 | 70584 |
| 1721860500 | 21.6 | -0.11 | -0.51 | 21.71 | 21.95 | 21.55 | 73833 |
| 1721774100 | 21.71 | 0.25 | 1.16 | 21.45 | 21.931 | 21.43 | 86416 |
| 1721687700 | 21.46 | -0.05 | -0.23 | 21.4 | 21.61 | 21.29 | 61751 |
| 1721428500 | 21.51 | -0.92 | -4.10 | 22.44 | 22.44 | 21.45 | 97669 |
| 1721342100 | 22.43 | -0.05 | -0.22 | 22.31 | 22.89 | 21.9775 | 106001 |
| 1721255700 | 22.48 | 0.47 | 2.14 | 21.89 | 22.58 | 21.62 | 95573 |
| 1721169300 | 22.01 | 0.36 | 1.66 | 21.81 | 22.125 | 21.7 | 98797 |
| 1721082900 | 21.65 | 0.35 | 1.64 | 21.49 | 21.79 | 21.365 | 130518 |
| 1720823700 | 21.3 | 0.2 | 0.95 | 21.29 | 21.505 | 21.11 | 85761 |
| 1720737300 | 21.1 | 0.53 | 2.58 | 20.84 | 21.25 | 20.58 | 95737 |
| 1720650900 | 20.57 | 0.14 | 0.69 | 20.5 | 20.6 | 20.34 | 64674 |
| 1720564500 | 20.43 | -0.15 | -0.73 | 20.44 | 20.59 | 20.35 | 96616 |
| 1720478100 | 20.58 | 0.11 | 0.54 | 20.65 | 20.94 | 20.46 | 86492 |
| 1720218900 | 20.47 | -0.38 | -1.82 | 20.76 | 20.76 | 20.31 | 129561 |
| 1720040640 | 20.85 | -0.45 | -2.11 | 21.32 | 21.4 | 20.83 | 40483 |
| 1719959700 | 21.3 | 0.16 | 0.76 | 21.22 | 21.33 | 21.094 | 52711 |
| 1719873300 | 21.14 | 0.13 | 0.62 | 21.57 | 21.925 | 21.09 | 108048 |
| 1719614100 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21.01 | 0 |
| 1719527700 | 21.01 | 0.1 | 0.48 | 20.91 | 21.04 | 20.77 | 56861 |
| 1719441300 | 20.91 | 0.12 | 0.58 | 20.79 | 20.93 | 20.42 | 93286 |
| 1719354900 | 20.79 | -0.11 | -0.53 | 20.88 | 20.95 | 20.67 | 311501 |
| 1719268500 | 20.9 | -0.27 | -1.28 | 21.3 | 21.485 | 20.71 | 295085 |
| 1719009300 | 21.17 | -0.2 | -0.94 | 21.42 | 21.49 | 21.03 | 520743 |
| 1718922900 | 21.37 | 0.13 | 0.61 | 21.16 | 21.621 | 21.025 | 272249 |
| 1718750100 | 21.24 | -0.08 | -0.38 | 21.25 | 21.76 | 21.17 | 282215 |
| 1718663700 | 21.32 | 0.75 | 3.65 | 20.58 | 21.39 | 20.47 | 143450 |
| 1718404500 | 20.57 | -0.49 | -2.33 | 20.95 | 20.95 | 20.41 | 103431 |
| 1718318100 | 21.06 | -0.21 | -0.99 | 21.2 | 21.2 | 20.67 | 103339 |
| 1718231700 | 21.27 | -0.08 | -0.37 | 21.55 | 21.72 | 21.175 | 126039 |
| 1718145300 | 21.35 | -0.38 | -1.75 | 21.72 | 21.72 | 20.99 | 138507 |
| 1718058900 | 21.73 | 0.38 | 1.78 | 21.21 | 21.78 | 20.93 | 149233 |
| 1717799700 | 21.35 | 0.12 | 0.57 | 21.17 | 21.46 | 20.94 | 100552 |
| 1717713300 | 21.23 | -0.17 | -0.79 | 21.33 | 21.49 | 21.0075 | 86248 |
| 1717626900 | 21.4 | -0.4 | -1.83 | 21.86 | 21.94 | 21.31 | 71732 |
| 1717540500 | 21.8 | -0.32 | -1.45 | 22.13 | 22.42 | 21.72 | 155511 |
| 1717454100 | 22.12 | -0.13 | -0.58 | 22.4 | 22.4 | 21.86 | 59476 |
| 1717194900 | 22.25 | -0.07 | -0.31 | 22.31 | 22.379 | 21.65 | 92514 |
| 1717108500 | 22.32 | 0.3 | 1.36 | 22.22 | 22.52 | 22.14 | 63096 |
| 1717022100 | 22.02 | -0.84 | -3.67 | 22.66 | 22.67 | 22 | 73393 |
| 1716935700 | 22.86 | 0.28 | 1.24 | 22.69 | 23.13 | 22.64 | 80274 |
| 1716590100 | 22.58 | -0.03 | -0.13 | 22.7 | 22.7 | 22.16 | 73462 |
| 1716503700 | 22.61 | -0.38 | -1.65 | 22.78 | 22.83 | 22.17 | 270939 |
| 1716417300 | 22.99 | -0.14 | -0.61 | 23.07 | 23.2 | 22.665 | 107577 |
| 1716330900 | 23.13 | 0.08 | 0.35 | 23 | 23.305 | 23 | 47360 |
| 1716244500 | 23.05 | -0.48 | -2.04 | 23.55 | 23.9 | 23.05 | 86263 |
| 1715985300 | 23.53 | -0.05 | -0.21 | 23.68 | 23.73 | 23.39 | 38833 |
| 1715898900 | 23.58 | 0.28 | 1.20 | 23.29 | 23.62 | 22.96 | 64199 |
| 1715812500 | 23.3 | 0.56 | 2.46 | 22.86 | 23.49 | 22.74 | 92465 |
| 1715726100 | 22.74 | -0.91 | -3.85 | 23.98 | 24.04 | 22.7 | 72840 |
| 1715639700 | 23.65 | -0.05 | -0.21 | 23.76 | 23.89 | 23.56 | 63213 |
| 1715380500 | 23.7 | 0.24 | 1.02 | 23.53 | 23.72 | 23.3 | 67972 |
| 1715294100 | 23.46 | -0.14 | -0.59 | 23.49 | 23.71 | 22.81 | 76584 |
| 1715207700 | 23.6 | 0.21 | 0.90 | 23.44 | 24.16 | 22.69 | 119453 |
| 1715121300 | 23.39 | 0.12 | 0.52 | 23.36 | 23.91 | 23.355 | 84923 |
| 1715034900 | 23.27 | 0.63 | 2.78 | 22.68 | 23.27 | 22.68 | 64131 |
| 1714775700 | 22.64 | -0.29 | -1.26 | 23.06 | 23.29 | 22.56 | 64848 |
| 1714689300 | 22.93 | 0.49 | 2.18 | 22.51 | 22.93 | 22.42 | 90475 |
| 1714602900 | 22.44 | 0.35 | 1.58 | 22.2 | 22.7442 | 21.92 | 58373 |
| 1714516500 | 22.09 | -0.03 | -0.14 | 22.02 | 22.27 | 21.82 | 79445 |
| 1714430100 | 22.12 | -0.11 | -0.49 | 22.17 | 22.36 | 22.06 | 74616 |
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
