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 | -0.14 | -0.626678603402 | 22.34 | 22.75 | 21.69 | 28022 | 22.13945158 | CS |
| 4 | 0.995 | 4.69228955435 | 21.205 | 22.75 | 20.92 | 36280 | 21.96205748 | CS |
| 12 | -2.06 | -8.49134377576 | 24.26 | 24.85 | 19.71 | 29394 | 22.29344975 | CS |
| 26 | 4.05 | 22.3140495868 | 18.15 | 24.85 | 17.615 | 28674 | 21.37583385 | CS |
| 52 | 4.72 | 27.0022883295 | 17.48 | 24.85 | 15.8 | 27660 | 19.72878169 | CS |
| 156 | -7.94 | -26.3437292634 | 30.14 | 30.6169 | 15.0357 | 26566 | 20.58788105 | CS |
| 260 | -1.56 | -6.56565656566 | 23.76 | 34.5 | 13.74 | 29940 | 21.47835674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22.2 | -0.03 | -0.13 | 22.35 | 22.635 | 22.1 | 13868 |
| 1739489700 | 22.23 | 0.33 | 1.51 | 22.11 | 22.24 | 21.738 | 30600 |
| 1739403300 | 21.9 | -0.72 | -3.18 | 22.24 | 22.3 | 21.85 | 20815 |
| 1739316900 | 22.62 | 0.52 | 2.35 | 21.91 | 22.75 | 21.91 | 19435 |
| 1739230500 | 22.1 | 0.16 | 0.73 | 21.98 | 22.165 | 21.77 | 41801 |
| 1738971300 | 21.94 | -0.42 | -1.88 | 22.34 | 22.34 | 21.69 | 27460 |
| 1738884900 | 22.36 | 0.28 | 1.27 | 22.04 | 22.46 | 21.79 | 30573 |
| 1738798500 | 22.08 | -0.15 | -0.67 | 22.06 | 22.1296 | 21.7787 | 40070 |
| 1738712100 | 22.23 | 0.42 | 1.93 | 21.93 | 22.5 | 21.93 | 53785 |
| 1738625700 | 21.81 | -0.12 | -0.55 | 21.73 | 22 | 21.45 | 44842 |
| 1738366500 | 21.93 | -0.27 | -1.22 | 22.11 | 22.47 | 21.9 | 64472 |
| 1738280100 | 22.2 | 0.1 | 0.45 | 22.3 | 22.425 | 22.2 | 19696 |
| 1738193700 | 22.1 | 0.05 | 0.23 | 21.91 | 22.44 | 21.69 | 36885 |
| 1738107300 | 22.05 | 0.14 | 0.64 | 21.84 | 22.2 | 21.77 | 58007 |
| 1738020900 | 21.91 | 0.45 | 2.10 | 21.5 | 22.255 | 21.46 | 65264 |
| 1737761700 | 21.46 | 0.18 | 0.85 | 21.09 | 21.68 | 21.04 | 26893 |
| 1737675300 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1737588900 | 21.28 | -0.12 | -0.56 | 21.54 | 21.555 | 20.92 | 26829 |
| 1737502500 | 21.4 | 0.06 | 0.28 | 21.56 | 21.92 | 20.9523 | 23732 |
| 1737156900 | 21.34 | 0.26 | 1.23 | 21.205 | 21.51 | 20.935 | 21882 |
| 1737070500 | 21.08 | -0.35 | -1.63 | 21.35 | 21.485 | 20.9 | 28946 |
| 1736984100 | 21.43 | 0.55 | 2.63 | 21.4 | 21.58 | 21.07 | 24347 |
| 1736897700 | 20.88 | 0.39 | 1.90 | 20.58 | 20.965 | 20.48 | 19804 |
| 1736811300 | 20.49 | 0.49 | 2.45 | 19.75 | 20.6 | 19.75 | 25830 |
| 1736552100 | 20 | -0.97 | -4.63 | 20.59 | 20.82 | 19.71 | 32916 |
| 1736379300 | 20.97 | 0.04 | 0.19 | 20.7 | 21 | 20.42 | 19864 |
| 1736292900 | 20.93 | -0.42 | -1.97 | 21.32 | 21.425 | 20.7668 | 29148 |
| 1736206500 | 21.35 | -0.3 | -1.39 | 21.65 | 21.75 | 21.17 | 22767 |
| 1735947300 | 21.65 | 0.27 | 1.26 | 21.54 | 21.66 | 21.145 | 18947 |
| 1735860900 | 21.38 | -0.27 | -1.25 | 21.8 | 21.8 | 21.21 | 23161 |
| 1735688100 | 21.65 | -0.04 | -0.18 | 21.8 | 21.87 | 21.58 | 26297 |
| 1735601700 | 21.69 | -0.11 | -0.50 | 21.55 | 21.9 | 21.405 | 16497 |
| 1735342500 | 21.8 | -0.33 | -1.49 | 21.86 | 21.86 | 20.33 | 36121 |
| 1735256100 | 22.13 | 0.12 | 0.55 | 21.75 | 22.135 | 21.73 | 13651 |
| 1735077840 | 22.01 | 0.07 | 0.32 | 22.02 | 22.28 | 21.75 | 9268 |
| 1734996900 | 21.94 | -0.17 | -0.77 | 22.03 | 22.11 | 21.66 | 15832 |
| 1734737700 | 22.11 | 0.37 | 1.70 | 21.43 | 22.49 | 21.43 | 102712 |
| 1734651300 | 21.74 | -0.37 | -1.67 | 22.45 | 23.14 | 21.65 | 29632 |
| 1734564900 | 22.11 | -1.28 | -5.47 | 23.61 | 23.69 | 21.88 | 47402 |
| 1734478500 | 23.39 | -0.24 | -1.02 | 23.53 | 23.645 | 23.25 | 25822 |
| 1734392100 | 23.63 | 0.23 | 0.98 | 23.51 | 23.77 | 23.37 | 13976 |
| 1734132900 | 23.4 | -0.19 | -0.81 | 23.54 | 23.72 | 23.23 | 8206 |
| 1734046500 | 23.59 | -0.35 | -1.46 | 23.84 | 23.925 | 23.34 | 18409 |
| 1733960100 | 23.94 | 0.29 | 1.23 | 24 | 24.16 | 23.82 | 37152 |
| 1733873700 | 23.65 | 0.33 | 1.42 | 23.43 | 23.95 | 23.24 | 25389 |
| 1733787300 | 23.32 | -0.37 | -1.56 | 23.65 | 23.8627 | 23.0603 | 22426 |
| 1733528100 | 23.69 | 0.07 | 0.30 | 23.87 | 23.87 | 23.3501 | 17525 |
| 1733441700 | 23.62 | -0.21 | -0.88 | 23.72 | 23.95 | 23.53 | 19932 |
| 1733355300 | 23.83 | 0.5 | 2.14 | 23.41 | 23.83 | 23.2559 | 24753 |
| 1733268900 | 23.33 | -0.51 | -2.14 | 23.81 | 23.81 | 23.27 | 23190 |
| 1733182500 | 23.84 | -0.03 | -0.13 | 23.88 | 24.1595 | 23.51 | 26888 |
| 1732917840 | 23.87 | -0.12 | -0.50 | 24.11 | 24.21 | 23.81 | 13561 |
| 1732750500 | 23.99 | -0.02 | -0.08 | 24.18 | 24.24 | 23.97 | 17307 |
| 1732664100 | 24.01 | -0.17 | -0.70 | 24.06 | 24.39 | 23.89 | 26829 |
| 1732577700 | 24.18 | -0.1 | -0.41 | 24.47 | 24.85 | 24.16 | 42714 |
| 1732318500 | 24.28 | 0.21 | 0.87 | 24.26 | 24.7599 | 24.22 | 28202 |
| 1732232100 | 24.07 | 0.35 | 1.48 | 23.75 | 24.23 | 23.7 | 22230 |
| 1732145700 | 23.72 | -0.07 | -0.29 | 23.83 | 24.2211 | 22.92 | 22112 |
| 1732059300 | 23.79 | 0.21 | 0.89 | 23.28 | 23.88 | 22.88 | 16302 |
| 1731972900 | 23.58 | -0.44 | -1.83 | 24.04 | 24.32 | 23.5501 | 20523 |
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
