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 | 0.74 | 3.30948121646 | 22.36 | 23.22 | 22.13 | 721365 | 22.54767078 | CS |
| 4 | -0.25 | -1.07066381156 | 23.35 | 23.64 | 22.13 | 561507 | 22.81178353 | CS |
| 12 | 0.05 | 0.216919739696 | 23.05 | 23.64 | 21.85 | 542355 | 22.75680049 | CS |
| 26 | 2.05 | 9.73871733967 | 21.05 | 23.64 | 20.33 | 550945 | 22.55847103 | CS |
| 52 | 2.01 | 9.53058321479 | 21.09 | 23.64 | 18.45 | 684672 | 21.25886109 | CS |
| 156 | 0.27 | 1.1826544021 | 22.83 | 27.75 | 18.45 | 590066 | 22.54024886 | CS |
| 260 | -1.25 | -5.13347022587 | 24.35 | 28.34 | 10.96 | 575130 | 22.33428495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 23.11 | 0.41 | 1.81 | 22.69 | 23.14 | 22.65 | 211668 |
| 1721425200 | 22.7 | 0.28 | 1.25 | 22.4 | 22.7 | 22.37 | 424615 |
| 1721338800 | 22.42 | 0.2 | 0.90 | 22.25 | 22.43 | 22.2 | 409725 |
| 1721252400 | 22.22 | -0.01 | -0.04 | 22.2 | 22.39 | 22.19 | 1029184 |
| 1721166000 | 22.23 | -0.12 | -0.54 | 22.36 | 22.36 | 22.13 | 447644 |
| 1721079600 | 22.35 | -0.28 | -1.24 | 22.66 | 22.72 | 22.33 | 402102 |
| 1720820400 | 22.63 | 0.07 | 0.31 | 22.63 | 22.78 | 22.61 | 354821 |
| 1720734000 | 22.56 | 0.05 | 0.22 | 22.53 | 22.57 | 22.31 | 494911 |
| 1720647600 | 22.51 | -0.1 | -0.44 | 22.62 | 22.89 | 22.41 | 737633 |
| 1720561200 | 22.61 | 0.15 | 0.67 | 22.48 | 22.81 | 22.39 | 318529 |
| 1720474800 | 22.46 | -0.21 | -0.93 | 22.66 | 22.74 | 22.4 | 597167 |
| 1720215600 | 22.67 | -0.46 | -1.99 | 23.08 | 23.1 | 22.63 | 786690 |
| 1720129200 | 23.13 | 0.14 | 0.61 | 23.06 | 23.2 | 22.99 | 622729 |
| 1720042800 | 22.99 | -0.32 | -1.37 | 23.37 | 23.5 | 22.92 | 352697 |
| 1719956400 | 23.31 | 0.06 | 0.26 | 23.25 | 23.33 | 22.98 | 743762 |
| 1719610800 | 23.25 | -0.39 | -1.65 | 23.3 | 23.34 | 23.07 | 329942 |
| 1719524400 | 23.64 | 0.21 | 0.90 | 23.47 | 23.64 | 23.41 | 491845 |
| 1719438000 | 23.43 | 0.1 | 0.43 | 23.32 | 23.51 | 23.22 | 494243 |
| 1719351600 | 23.33 | -0.11 | -0.47 | 23.35 | 23.4 | 23.17 | 494603 |
| 1719265200 | 23.44 | 0.71 | 3.12 | 22.83 | 23.45 | 22.83 | 649940 |
| 1719006000 | 22.73 | 0.09 | 0.40 | 22.66 | 23.1 | 22.59 | 1971676 |
| 1718919600 | 22.64 | -0.04 | -0.18 | 22.65 | 22.88 | 22.51 | 1032709 |
| 1718833200 | 22.68 | 0.01 | 0.04 | 22.64 | 22.74 | 22.43 | 313069 |
| 1718746800 | 22.67 | 0.08 | 0.35 | 22.6 | 22.78 | 22.51 | 571017 |
| 1718660400 | 22.59 | -0.5 | -2.17 | 23.1 | 23.1 | 22.3 | 1283881 |
| 1718401200 | 23.09 | -0.07 | -0.30 | 23.13 | 23.16 | 22.92 | 295318 |
| 1718314800 | 23.16 | -0.14 | -0.60 | 23.28 | 23.3 | 23.03 | 307318 |
| 1718228400 | 23.3 | 0.15 | 0.65 | 23.33 | 23.41 | 23.24 | 383544 |
| 1718142000 | 23.15 | -0.05 | -0.22 | 23.08 | 23.39 | 22.99 | 397638 |
| 1718055600 | 23.2 | 0.21 | 0.91 | 22.99 | 23.3 | 22.97 | 688296 |
| 1717796400 | 22.99 | -0.28 | -1.20 | 23.25 | 23.25 | 22.97 | 967294 |
| 1717710000 | 23.27 | 0.46 | 2.02 | 22.82 | 23.27 | 22.82 | 649871 |
| 1717623600 | 22.81 | 0.07 | 0.31 | 22.74 | 22.98 | 22.74 | 502414 |
| 1717537200 | 22.74 | -0.07 | -0.31 | 22.7 | 22.76 | 22.47 | 593489 |
| 1717450800 | 22.81 | 0.03 | 0.13 | 22.86 | 23 | 22.7 | 561934 |
| 1717191600 | 22.78 | 0.24 | 1.06 | 22.54 | 22.82 | 22.5 | 722607 |
| 1717105200 | 22.54 | -0.01 | -0.04 | 22.52 | 22.62 | 22.46 | 321404 |
| 1717018800 | 22.55 | 0.01 | 0.04 | 22.48 | 22.59 | 22.46 | 242749 |
| 1716932400 | 22.54 | 0 | 0.00 | 22.53 | 22.62 | 22.47 | 247925 |
| 1716846000 | 22.54 | 0.05 | 0.22 | 22.47 | 22.64 | 22.47 | 84062 |
| 1716586800 | 22.49 | 0.15 | 0.67 | 22.4 | 22.5 | 22.33 | 233193 |
| 1716500400 | 22.34 | -0.15 | -0.67 | 22.52 | 22.57 | 22.26 | 286330 |
| 1716414000 | 22.49 | -0.43 | -1.88 | 22.81 | 22.81 | 22.48 | 242828 |
| 1716327600 | 22.92 | 0.12 | 0.53 | 22.94 | 22.94 | 22.79 | 422618 |
| 1715982000 | 22.8 | 0 | 0.00 | 22.82 | 22.85 | 22.67 | 377717 |
| 1715895600 | 22.8 | 0.03 | 0.13 | 22.76 | 22.92 | 22.73 | 337247 |
| 1715809200 | 22.77 | -0.02 | -0.09 | 22.76 | 23.05 | 22.74 | 561271 |
| 1715722800 | 22.79 | 0.21 | 0.93 | 22.55 | 22.8 | 22.53 | 646116 |
| 1715636400 | 22.58 | -0.15 | -0.66 | 22.77 | 22.78 | 22.41 | 399408 |
| 1715377200 | 22.73 | 0.22 | 0.98 | 22.64 | 22.79 | 22.62 | 510076 |
| 1715290800 | 22.51 | 0.02 | 0.09 | 22.48 | 22.63 | 22.3 | 299572 |
| 1715204400 | 22.49 | 0.15 | 0.67 | 22.34 | 22.49 | 22.28 | 556534 |
| 1715118000 | 22.34 | 0.04 | 0.18 | 22.34 | 22.39 | 22.19 | 286269 |
| 1715031600 | 22.3 | 0.15 | 0.68 | 22.23 | 22.46 | 22.21 | 624270 |
| 1714772400 | 22.15 | -0.01 | -0.05 | 22.32 | 22.43 | 22.11 | 230134 |
| 1714686000 | 22.16 | 0.05 | 0.23 | 22.2 | 22.44 | 21.94 | 506454 |
| 1714599600 | 22.11 | -0.47 | -2.08 | 22.24 | 22.33 | 21.95 | 692583 |
| 1714513200 | 22.58 | -0.23 | -1.01 | 23.05 | 23.19 | 21.85 | 806332 |
| 1714426800 | 22.81 | 0.09 | 0.40 | 22.69 | 22.81 | 22.5 | 283591 |
| 1714167600 | 22.72 | 0 | 0.00 | 22.72 | 22.72 | 22.72 | 0 |
| 1714081200 | 22.72 | -0.03 | -0.13 | 22.66 | 22.72 | 22.53 | 226257 |
| 1713994800 | 22.75 | -0.02 | -0.09 | 22.78 | 22.83 | 22.69 | 290975 |
| 1713908400 | 22.77 | 0.06 | 0.26 | 22.7 | 22.84 | 22.63 | 708297 |
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
