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 | 0.132625994695 | 22.62 | 22.78 | 22.25 | 3940 | 22.56064778 | CS |
| 4 | -0.34 | -1.47890387125 | 22.99 | 22.99 | 22 | 4374 | 22.42274583 | CS |
| 12 | 0.96 | 4.42600276625 | 21.69 | 25.45 | 20.3 | 6338 | 22.47586254 | CS |
| 26 | -2.65 | -10.4743083004 | 25.3 | 29.99 | 20.3 | 7426 | 25.11721014 | CS |
| 52 | 1.27 | 5.94013096352 | 21.38 | 29.99 | 18.545 | 9180 | 25.35398172 | CS |
| 156 | -12.94 | -36.3585276763 | 35.59 | 46.44 | 18.51 | 19306 | 29.05230946 | CS |
| 260 | -3.75 | -14.2045454545 | 26.4 | 46.44 | 12 | 15467 | 28.04199069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 22.76 | 0.36 | 1.61 | 22.59 | 22.76 | 22.34 | 845 |
| 1714084500 | 22.4 | -0.38 | -1.67 | 22.44 | 22.625 | 22.4 | 4946 |
| 1713998100 | 22.78 | 0.33 | 1.47 | 22.38 | 22.78 | 22.25 | 5351 |
| 1713911700 | 22.45 | -0.07 | -0.31 | 22.48 | 22.625 | 22.33 | 2850 |
| 1713825300 | 22.52 | -0.42 | -1.83 | 22.62 | 22.75 | 22.52 | 5703 |
| 1713566100 | 22.94 | 0.46 | 2.05 | 22.34 | 22.94 | 22.3 | 4982 |
| 1713479700 | 22.48 | 0.08 | 0.36 | 22.36 | 22.8 | 22.36 | 6542 |
| 1713393300 | 22.4 | 0.11 | 0.49 | 22.3 | 22.65 | 22.3 | 2830 |
| 1713306900 | 22.29 | 0.04 | 0.18 | 22.25 | 22.29 | 22.25 | 3421 |
| 1713220500 | 22.25 | -0.03 | -0.13 | 22.34 | 22.6 | 22.25 | 4512 |
| 1712961300 | 22.28 | -0.14 | -0.62 | 22.34 | 22.34 | 22.28 | 2896 |
| 1712874900 | 22.42 | -0.15 | -0.66 | 22.47 | 22.75 | 22.42 | 7923 |
| 1712788500 | 22.57 | 0.29 | 1.30 | 22.25 | 22.57 | 22.25 | 9126 |
| 1712702100 | 22.28 | 0.01 | 0.04 | 22.39 | 22.39 | 22.28 | 699 |
| 1712615700 | 22.27 | 0 | 0.00 | 22.6 | 22.6 | 22.27 | 2631 |
| 1712356500 | 22.27 | -0.26 | -1.15 | 22.33 | 22.5 | 22.27 | 514 |
| 1712270100 | 22.53 | 0.42 | 1.90 | 22.44 | 22.71 | 22.44 | 4652 |
| 1712183700 | 22.11 | 0.06 | 0.27 | 22 | 22.5 | 22 | 5069 |
| 1712097300 | 22.05 | -0.2 | -0.90 | 22.65 | 22.65 | 22.05 | 7440 |
| 1712010900 | 22.25 | -0.58 | -2.54 | 22.99 | 22.99 | 22.25 | 3848 |
| 1711665300 | 22.83 | 0.17 | 0.75 | 22.17 | 22.845 | 22.17 | 6131 |
| 1711578900 | 22.66 | 0.31 | 1.39 | 22.5 | 22.79 | 22.34 | 4957 |
| 1711492500 | 22.35 | -0.04 | -0.18 | 22.52 | 22.52 | 22.35 | 3169 |
| 1711406100 | 22.39 | 0.07 | 0.31 | 22.47 | 22.67 | 22.37 | 2812 |
| 1711146900 | 22.32 | -0.32 | -1.41 | 22.64 | 22.9931 | 22.32 | 2949 |
| 1711060500 | 22.64 | -0.11 | -0.48 | 22.54 | 22.64 | 22.3308 | 5388 |
| 1710974100 | 22.75 | 0.55 | 2.48 | 22.24 | 22.75 | 22.24 | 3417 |
| 1710887700 | 22.2 | 0.17 | 0.77 | 22.24 | 22.625 | 22.2 | 2927 |
| 1710801300 | 22.03 | 0.01 | 0.05 | 22.01 | 23 | 22.01 | 6262 |
| 1710542100 | 22.02 | -0.5 | -2.22 | 22.3 | 23.345 | 22.02 | 21725 |
| 1710455700 | 22.52 | -0.21 | -0.92 | 22.7 | 22.8 | 22.5 | 5636 |
| 1710369300 | 22.73 | 0.19 | 0.84 | 22.6 | 22.88 | 22.56 | 8046 |
| 1710282900 | 22.54 | 0.52 | 2.36 | 22 | 22.54 | 22 | 9957 |
| 1710196500 | 22.02 | -0.43 | -1.92 | 22.19 | 22.65 | 22.0159 | 9015 |
| 1709940900 | 22.45 | -0.04 | -0.18 | 22.5 | 22.5 | 22.25 | 2309 |
| 1709854500 | 22.49 | 0.39 | 1.76 | 22.18 | 22.5 | 22 | 7597 |
| 1709768100 | 22.1 | -0.01 | -0.05 | 22.2 | 22.4471 | 22 | 4635 |
| 1709681700 | 22.11 | -0.19 | -0.85 | 22.02 | 22.5 | 22.02 | 3655 |
| 1709595300 | 22.3 | -0.3 | -1.33 | 22.91 | 22.95 | 22.25 | 3092 |
| 1709336100 | 22.6 | 0.75 | 3.43 | 21.9 | 22.6 | 21.9 | 8343 |
| 1709249700 | 21.85 | 0.05 | 0.23 | 22.29 | 22.34 | 21.52 | 5684 |
| 1709163300 | 21.8 | -0.35 | -1.58 | 21.83 | 22.475 | 21.8 | 6249 |
| 1709076900 | 22.15 | -0.69 | -3.02 | 22.68 | 22.68 | 21.72 | 9735 |
| 1708990500 | 22.84 | 0.43 | 1.92 | 22.33 | 22.85 | 22.33 | 4127 |
| 1708731300 | 22.41 | -0.09 | -0.40 | 22.18 | 22.98 | 22.08 | 10625 |
| 1708644900 | 22.5 | 0 | 0.00 | 22.25 | 23.38 | 22.25 | 14723 |
| 1708558500 | 22.5 | 0.28 | 1.26 | 22.89 | 22.99 | 22.22 | 12304 |
| 1708472100 | 22.22 | -0.88 | -3.81 | 22.77 | 23.59 | 22.22 | 10371 |
| 1708126500 | 23.1 | -0.4 | -1.70 | 23.58 | 23.58 | 22.8 | 12702 |
| 1708040100 | 23.5 | 1.7 | 7.80 | 21.8 | 24.11 | 21.56 | 10877 |
| 1707953700 | 21.8 | 0.78 | 3.71 | 21.42 | 21.8 | 20.3 | 8663 |
| 1707867300 | 21.02 | -3.18 | -13.14 | 24.1 | 24.1 | 21.02 | 11908 |
| 1707780900 | 24.2 | -0.1 | -0.41 | 24.48 | 25.45 | 24.18 | 12663 |
| 1707521700 | 24.3 | 2.1 | 9.46 | 22.37 | 24.8399 | 22.37 | 8855 |
| 1707435300 | 22.2 | -0.03 | -0.13 | 22.51 | 22.89 | 22.2 | 1585 |
| 1707348900 | 22.23 | -0.02 | -0.09 | 22.26 | 22.491 | 21.99 | 3657 |
| 1707262500 | 22.25 | -0.1 | -0.45 | 22.11 | 22.25 | 21.44 | 3842 |
| 1707176100 | 22.35 | 0.55 | 2.52 | 21.69 | 22.68 | 21.69 | 9188 |
| 1706916900 | 21.8 | -1.27 | -5.50 | 22.76 | 23.39 | 21.8 | 7471 |
| 1706830500 | 23.07 | 0.07 | 0.30 | 23.15 | 23.8996 | 23.07 | 8177 |
| 1706744100 | 23 | -1 | -4.17 | 24 | 24.48 | 23 | 7781 |
| 1706657700 | 24 | 0.35 | 1.48 | 23.54 | 24.41 | 23.4 | 3693 |
| 1706571300 | 23.65 | -0.35 | -1.46 | 24.02 | 24.67 | 23.61 | 3086 |
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
