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 | 0.21 | 0.954979536153 | 21.99 | 22.665 | 21.83 | 142421 | 22.19621427 | CS |
| 4 | -0.33 | -1.46471371505 | 22.53 | 23.24 | 21.19 | 190461 | 22.4045927 | CS |
| 12 | -0.65 | -2.84463894967 | 22.85 | 24.1 | 20.932 | 195189 | 22.58404449 | CS |
| 26 | 2.5 | 12.6903553299 | 19.7 | 24.1 | 19.42 | 153384 | 22.42262182 | CS |
| 52 | 2.55 | 12.9770992366 | 19.65 | 24.1 | 19.2 | 134961 | 21.85258844 | CS |
| 156 | -1.1 | -4.72103004292 | 23.3 | 24.1 | 15.6 | 139797 | 20.21066703 | CS |
| 260 | -7 | -23.9726027397 | 29.2 | 30.03 | 13.45 | 135199 | 20.35537424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 22.2 | 0.06 | 0.27 | 22.24 | 22.41 | 22.09 | 117257 |
| 1714084800 | 22.14 | -0.15 | -0.67 | 22.27 | 22.34 | 22.11 | 236251 |
| 1713998400 | 22.29 | -0.33 | -1.46 | 22.64 | 22.665 | 22.265 | 132888 |
| 1713912000 | 22.62 | 0.52 | 2.35 | 22.17 | 22.62 | 22.05 | 99001 |
| 1713825600 | 22.1 | 0.14 | 0.64 | 21.91 | 22.22 | 21.83 | 111268 |
| 1713566400 | 21.96 | -0.09 | -0.41 | 21.99 | 22.23 | 21.86 | 127625 |
| 1713480000 | 22.05 | 0.21 | 0.96 | 21.93 | 22.25 | 21.89 | 155728 |
| 1713393600 | 21.84 | 0.28 | 1.30 | 21.68 | 21.88 | 21.37 | 190134 |
| 1713307200 | 21.56 | -0.01 | -0.05 | 21.24 | 21.73 | 21.215 | 162450 |
| 1713220800 | 21.57 | -0.71 | -3.19 | 22.26 | 22.26 | 21.56 | 199834 |
| 1712961600 | 22.28 | -0.52 | -2.28 | 22.82 | 22.82 | 22.03 | 357635 |
| 1712875200 | 22.8 | 0 | 0.00 | 22.81 | 22.84 | 22.6 | 179767 |
| 1712788800 | 22.8 | -0.2 | -0.87 | 22.64 | 22.82 | 22.5 | 149888 |
| 1712702400 | 23 | 0.02 | 0.09 | 22.96 | 23.18 | 22.92 | 251316 |
| 1712616000 | 22.98 | 0.02 | 0.09 | 23 | 23.14 | 22.8 | 247949 |
| 1712356800 | 22.96 | -0.07 | -0.30 | 22.79 | 23.045 | 22.68 | 272765 |
| 1712270400 | 23.03 | 0.29 | 1.28 | 22.92 | 23.24 | 22.91 | 227240 |
| 1712184000 | 22.74 | 0.59 | 2.66 | 22.18 | 22.77 | 22.18 | 159327 |
| 1712097600 | 22.15 | 0.12 | 0.54 | 22.02 | 22.26 | 22.02 | 184093 |
| 1712011200 | 22.03 | -0.24 | -1.08 | 22.53 | 22.53 | 22.03 | 136288 |
| 1711665600 | 22.27 | 0.37 | 1.69 | 21.95 | 22.39 | 21.94 | 277836 |
| 1711579200 | 21.9 | 0.01 | 0.05 | 21.9 | 21.935 | 21.64 | 113771 |
| 1711492800 | 21.89 | 0.28 | 1.30 | 21.89 | 22.03 | 21.77 | 225245 |
| 1711406400 | 21.61 | 0.34 | 1.60 | 21.5 | 21.78 | 21.4 | 191631 |
| 1711147200 | 21.27 | 0.02 | 0.09 | 21.26 | 21.44 | 21.15 | 210742 |
| 1711060800 | 21.25 | -1.55 | -6.80 | 21 | 21.38 | 20.932 | 544646 |
| 1710974400 | 22.8 | 0.04 | 0.18 | 22.55 | 22.97 | 22.41 | 495101 |
| 1710888000 | 22.76 | -0.64 | -2.74 | 23.29 | 23.29 | 22.73 | 385539 |
| 1710801600 | 23.4 | 0.01 | 0.04 | 23.55 | 23.64 | 23.28 | 181464 |
| 1710542400 | 23.39 | -0.37 | -1.56 | 23.81 | 23.9 | 23.36 | 327233 |
| 1710456000 | 23.76 | 0.16 | 0.68 | 23.9 | 23.93 | 23.61 | 361179 |
| 1710369600 | 23.6 | 0.23 | 0.98 | 23.73 | 23.93 | 23.52 | 237974 |
| 1710283200 | 23.37 | 0.16 | 0.69 | 23.22 | 23.6 | 23.14 | 200252 |
| 1710196800 | 23.21 | -0.01 | -0.04 | 23.16 | 23.21 | 22.86 | 194210 |
| 1709941200 | 23.22 | 0.32 | 1.40 | 23.15 | 23.45 | 23.15 | 117179 |
| 1709854800 | 22.9 | 0.03 | 0.13 | 22.98 | 23.1 | 22.69 | 129234 |
| 1709768400 | 22.87 | 0.6 | 2.69 | 22.55 | 23 | 22.55 | 130518 |
| 1709682000 | 22.27 | -0.06 | -0.27 | 22.37 | 22.58 | 22.09 | 202593 |
| 1709595600 | 22.33 | -0.85 | -3.67 | 22.77 | 22.84 | 22.33 | 135942 |
| 1709336400 | 23.18 | 0.05 | 0.22 | 23.14 | 23.18 | 22.95 | 128873 |
| 1709250000 | 23.13 | 0.45 | 1.98 | 22.64 | 23.165 | 22.42 | 176733 |
| 1709163600 | 22.68 | 0.28 | 1.25 | 22.63 | 22.95 | 22.58 | 208165 |
| 1709077200 | 22.4 | 0.47 | 2.14 | 22.14 | 22.43 | 21.98 | 285391 |
| 1708990800 | 21.93 | -0.18 | -0.81 | 21.87 | 22.195 | 21.69 | 244353 |
| 1708731600 | 22.11 | -0.62 | -2.73 | 22.65 | 22.69 | 22.07 | 275753 |
| 1708645200 | 22.73 | -0.69 | -2.95 | 23.47 | 23.47 | 22.545 | 182197 |
| 1708558800 | 23.42 | -0.4 | -1.68 | 23.8 | 23.8 | 23.36 | 240491 |
| 1708472400 | 23.82 | 0.22 | 0.93 | 24.05 | 24.1 | 23.68 | 138105 |
| 1708126800 | 23.6 | 0.44 | 1.90 | 23.2 | 23.71 | 23.2 | 164297 |
| 1708040400 | 23.16 | -0.1 | -0.43 | 23.23 | 23.38 | 22.915 | 180817 |
| 1707954000 | 23.26 | 1.03 | 4.63 | 22.7 | 23.26 | 22.58 | 189620 |
| 1707867600 | 22.23 | -0.22 | -0.98 | 22.34 | 22.43 | 22.165 | 108478 |
| 1707781200 | 22.45 | 0.07 | 0.31 | 22.4 | 22.46 | 22.21 | 73219 |
| 1707522000 | 22.38 | 0.2 | 0.90 | 22.16 | 22.43 | 22.16 | 43117 |
| 1707435600 | 22.18 | -0.53 | -2.33 | 22.65 | 22.66 | 22.18 | 74266 |
| 1707349200 | 22.71 | -0.11 | -0.48 | 22.96 | 23 | 22.59 | 77899 |
| 1707262800 | 22.82 | 0.36 | 1.60 | 22.93 | 23 | 22.76 | 59549 |
| 1707176400 | 22.46 | -0.1 | -0.44 | 22.35 | 22.72 | 22.24 | 85516 |
| 1706917200 | 22.56 | -0.43 | -1.87 | 22.85 | 22.85 | 22.4 | 96543 |
| 1706830800 | 22.99 | 0.77 | 3.47 | 22.33 | 23.07 | 22.33 | 181562 |
| 1706744400 | 22.22 | -0.08 | -0.36 | 22.22 | 22.62 | 22.08 | 153266 |
| 1706658000 | 22.3 | 0.2 | 0.90 | 22.14 | 22.35 | 21.99 | 180933 |
| 1706571600 | 22.1 | -0.02 | -0.09 | 22.26 | 22.56 | 22.07 | 104027 |
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
