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 | 0.72 | 3.2667876588 | 22.04 | 23.03 | 21.63 | 194373 | 22.1440831 | CS |
| 4 | 0.08 | 0.352733686067 | 22.68 | 23.27 | 21.45 | 317172 | 22.21088957 | CS |
| 12 | 0.27 | 1.20053357048 | 22.49 | 23.63 | 21.45 | 253347 | 22.44477169 | CS |
| 26 | 4.11 | 22.0375335121 | 18.65 | 23.63 | 18.0891 | 296498 | 21.80805429 | CS |
| 52 | 1.93 | 9.2654824772 | 20.83 | 23.63 | 15.225 | 249811 | 20.72493962 | CS |
| 156 | -1.38 | -5.71665285833 | 24.14 | 31.17 | 14.73 | 430361 | 24.06586494 | CS |
| 260 | 11.06 | 94.5299145299 | 11.7 | 31.17 | 3.61 | 502500 | 18.68444634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 22.76 | -0.04 | -0.18 | 22.78 | 23.03 | 22.72 | 91374 |
| 1719960000 | 22.8 | 0.88 | 4.01 | 22.06 | 22.82 | 21.965 | 227617 |
| 1719873600 | 21.92 | -0.25 | -1.13 | 22.1 | 22.275 | 21.76 | 191256 |
| 1719614400 | 22.17 | 0.39 | 1.79 | 22.01 | 22.18 | 21.45 | 1417711 |
| 1719528000 | 21.78 | -0.15 | -0.68 | 22.06 | 22.06 | 21.63 | 197777 |
| 1719441600 | 21.93 | -0.3 | -1.35 | 22.04 | 22.25 | 21.88 | 160841 |
| 1719355200 | 22.23 | 0.08 | 0.36 | 22.21 | 22.24 | 21.94 | 183383 |
| 1719268800 | 22.15 | 0.14 | 0.64 | 22.02 | 22.42 | 22.02 | 270743 |
| 1719009600 | 22.01 | -0.38 | -1.70 | 22.39 | 22.54 | 21.96 | 1715722 |
| 1718923200 | 22.39 | 0.43 | 1.96 | 21.87 | 22.47 | 21.76 | 223226 |
| 1718750400 | 21.96 | 0.18 | 0.83 | 21.77 | 21.98 | 21.56 | 227443 |
| 1718664000 | 21.78 | -0.63 | -2.81 | 22.22 | 22.36 | 21.63 | 248123 |
| 1718404800 | 22.41 | 0 | 0.00 | 22.22 | 22.52 | 22.15 | 270515 |
| 1718318400 | 22.41 | -0.33 | -1.45 | 22.69 | 22.75 | 22.345 | 245643 |
| 1718232000 | 22.74 | 0.11 | 0.49 | 23.08 | 23.27 | 22.63 | 216316 |
| 1718145600 | 22.63 | -0.04 | -0.18 | 22.52 | 22.64 | 22.415 | 258297 |
| 1718059200 | 22.67 | 0.71 | 3.23 | 21.78 | 22.68 | 21.45 | 300637 |
| 1717800000 | 21.96 | -0.58 | -2.57 | 22.45 | 22.55 | 21.95 | 355143 |
| 1717713600 | 22.54 | -0.13 | -0.57 | 22.49 | 22.62 | 22.34 | 215038 |
| 1717627200 | 22.67 | 0.13 | 0.58 | 22.68 | 22.75 | 22.46 | 195216 |
| 1717540800 | 22.54 | -0.14 | -0.62 | 22.53 | 22.73 | 22.45 | 342734 |
| 1717454400 | 22.68 | 0.51 | 2.30 | 22.3 | 22.85 | 22.3 | 268913 |
| 1717195200 | 22.17 | -0.35 | -1.55 | 22.53 | 22.65 | 21.96 | 990719 |
| 1717108800 | 22.52 | -0.07 | -0.31 | 22.75 | 22.86 | 22.5 | 126732 |
| 1717022400 | 22.59 | -0.12 | -0.53 | 22.47 | 22.6 | 22.37 | 159997 |
| 1716936000 | 22.71 | 0.15 | 0.66 | 22.61 | 22.72 | 22.36 | 147035 |
| 1716590400 | 22.56 | 0.42 | 1.90 | 22.27 | 22.62 | 22.27 | 216812 |
| 1716504000 | 22.14 | -0.13 | -0.58 | 22.26 | 22.45 | 22.01 | 245415 |
| 1716417600 | 22.27 | -0.03 | -0.13 | 22.25 | 22.555 | 22.19 | 286648 |
| 1716331200 | 22.3 | -0.06 | -0.27 | 22.28 | 22.48 | 22.22 | 211561 |
| 1716244800 | 22.36 | -0.45 | -1.97 | 22.87 | 22.87 | 22.335 | 192904 |
| 1715985600 | 22.81 | -0.65 | -2.77 | 23.54 | 23.54 | 22.71 | 321091 |
| 1715899200 | 23.46 | 0.66 | 2.89 | 22.84 | 23.47 | 22.78 | 217338 |
| 1715812800 | 22.8 | -0.16 | -0.70 | 23.07 | 23.26 | 22.77 | 234268 |
| 1715726400 | 22.96 | 0.43 | 1.91 | 22.78 | 23.01 | 22.71 | 274991 |
| 1715640000 | 22.53 | -0.24 | -1.05 | 22.92 | 22.935 | 22.52 | 273758 |
| 1715380800 | 22.77 | -0.34 | -1.47 | 23.19 | 23.3 | 22.57 | 290236 |
| 1715294400 | 23.11 | 0.57 | 2.53 | 22.56 | 23.17 | 22.56 | 180635 |
| 1715208000 | 22.54 | 0.17 | 0.76 | 22.25 | 22.57 | 22.25 | 135949 |
| 1715121600 | 22.37 | -0.19 | -0.84 | 22.72 | 22.788 | 22.32 | 206939 |
| 1715035200 | 22.56 | 0 | 0.00 | 22.69 | 22.8 | 22.34 | 201097 |
| 1714776000 | 22.56 | -0.06 | -0.27 | 22.96 | 22.96 | 22.55 | 180642 |
| 1714689600 | 22.62 | 0.2 | 0.89 | 22.76 | 23.2 | 22.285 | 241249 |
| 1714603200 | 22.42 | 0.18 | 0.81 | 22.33 | 22.85 | 22.33 | 191821 |
| 1714516800 | 22.24 | -0.33 | -1.46 | 22.47 | 22.77 | 22.21 | 298247 |
| 1714430400 | 22.57 | -0.04 | -0.18 | 22.59 | 22.85 | 22.51 | 124231 |
| 1714171200 | 22.61 | -0.35 | -1.52 | 22.93 | 23.105 | 22.59 | 135990 |
| 1714084800 | 22.96 | -0.12 | -0.52 | 22.84 | 23.03 | 22.68 | 149077 |
| 1713998400 | 23.08 | -0.43 | -1.83 | 23.29 | 23.3427 | 22.95 | 143676 |
| 1713912000 | 23.51 | 0.21 | 0.90 | 23.4 | 23.63 | 23.36 | 148517 |
| 1713825600 | 23.3 | 0.3 | 1.30 | 23.13 | 23.54 | 22.94 | 188563 |
| 1713566400 | 23 | 0.3 | 1.32 | 22.7 | 23.0943 | 22.7 | 173627 |
| 1713480000 | 22.7 | 0.29 | 1.29 | 22.6 | 22.89 | 22.48 | 179922 |
| 1713393600 | 22.41 | -0.33 | -1.45 | 22.98 | 22.98 | 22.38 | 192025 |
| 1713307200 | 22.74 | 0.13 | 0.57 | 22.37 | 22.765 | 22.37 | 142368 |
| 1713220800 | 22.61 | 0.26 | 1.16 | 22.42 | 22.62 | 22.3 | 197801 |
| 1712961600 | 22.35 | -0.24 | -1.06 | 22.48 | 22.59 | 22.305 | 205566 |
| 1712875200 | 22.59 | -0.06 | -0.26 | 22.82 | 22.92 | 22.57 | 130454 |
| 1712788800 | 22.65 | -0.29 | -1.26 | 22.41 | 22.8 | 22.33 | 156999 |
| 1712702400 | 22.94 | -0.05 | -0.22 | 23.07 | 23.16 | 22.72 | 107310 |
| 1712616000 | 22.99 | 0.07 | 0.31 | 23.08 | 23.15 | 22.91 | 120979 |
| 1712356800 | 22.92 | 0.03 | 0.13 | 22.74 | 23.02 | 22.51 | 142031 |
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
