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 | 0.11 | 0.489541611037 | 22.47 | 22.68 | 22.42 | 1737225 | 22.51228847 | CS |
| 4 | 0.18 | 0.803571428571 | 22.4 | 22.68 | 22.37 | 1754258 | 22.46385347 | CS |
| 12 | 5.45 | 31.8155283129 | 17.13 | 22.68 | 16.15 | 2726360 | 21.68003764 | CS |
| 26 | -1.21 | -5.08617065994 | 23.79 | 25.16 | 16.15 | 1655654 | 21.39050773 | CS |
| 52 | -1.1 | -4.64527027027 | 23.68 | 25.16 | 16.15 | 1144193 | 21.61530443 | CS |
| 156 | 4.08 | 22.0540540541 | 18.5 | 36.5598 | 10.6 | 786701 | 20.79979552 | CS |
| 260 | 4.08 | 22.0540540541 | 18.5 | 36.5598 | 10.6 | 786701 | 20.79979552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 22.55 | -0.01 | -0.04 | 22.59 | 22.6 | 22.545 | 1426003 |
| 1721860800 | 22.56 | 0.08 | 0.36 | 22.54 | 22.62 | 22.52 | 3012684 |
| 1721774400 | 22.48 | 0 | 0.00 | 22.49 | 22.5 | 22.47 | 1890837 |
| 1721688000 | 22.48 | 0.03 | 0.13 | 22.48 | 22.5 | 22.47 | 1426430 |
| 1721428800 | 22.45 | -0.01 | -0.04 | 22.47 | 22.485 | 22.42 | 1456881 |
| 1721342400 | 22.46 | 0 | 0.00 | 22.47 | 22.49 | 22.45 | 1118892 |
| 1721256000 | 22.46 | -0.02 | -0.09 | 22.48 | 22.5 | 22.46 | 1245275 |
| 1721169600 | 22.48 | 0.01 | 0.04 | 22.48 | 22.58 | 22.46 | 1750716 |
| 1721083200 | 22.47 | 0.06 | 0.27 | 22.46 | 22.5 | 22.43 | 2176918 |
| 1720824000 | 22.41 | -0.09 | -0.40 | 22.59 | 22.6 | 22.41 | 3807807 |
| 1720737600 | 22.5 | 0.02 | 0.09 | 22.51 | 22.55 | 22.48 | 2664780 |
| 1720651200 | 22.48 | 0 | 0.00 | 22.47 | 22.51 | 22.46 | 2042179 |
| 1720564800 | 22.48 | 0.03 | 0.13 | 22.45 | 22.54 | 22.44 | 2470359 |
| 1720478400 | 22.45 | 0.02 | 0.09 | 22.43 | 22.46 | 22.42 | 533269 |
| 1720219200 | 22.43 | -0.01 | -0.04 | 22.43 | 22.49 | 22.41 | 671999 |
| 1720040640 | 22.44 | 0.07 | 0.31 | 22.4 | 22.45 | 22.38 | 2606326 |
| 1719960000 | 22.37 | -0.03 | -0.13 | 22.4 | 22.42 | 22.37 | 779409 |
| 1719873600 | 22.4 | -0.07 | -0.31 | 22.38 | 22.465 | 22.37 | 1073486 |
| 1719614400 | 22.47 | 0 | 0.00 | 22.47 | 22.47 | 22.47 | 0 |
| 1719528000 | 22.47 | 0.13 | 0.58 | 22.34 | 22.5 | 22.34 | 2881655 |
| 1719441600 | 22.34 | 0.03 | 0.13 | 22.33 | 22.36 | 22.32 | 998133 |
| 1719355200 | 22.31 | -0.02 | -0.09 | 22.33 | 22.39 | 22.31 | 2785675 |
| 1719268800 | 22.33 | -0.03 | -0.13 | 22.35 | 22.35 | 22.31 | 3831864 |
| 1719009600 | 22.36 | 0.03 | 0.13 | 22.33 | 22.4 | 22.31 | 5049898 |
| 1718923200 | 22.33 | -0.02 | -0.09 | 22.35 | 22.36 | 22.3 | 2944037 |
| 1718750400 | 22.35 | 0.04 | 0.18 | 22.33 | 22.35 | 22.3 | 2969353 |
| 1718664000 | 22.31 | 0.01 | 0.04 | 22.31 | 22.34 | 22.3 | 5623766 |
| 1718404800 | 22.3 | 0.01 | 0.04 | 22.3 | 22.33 | 22.29 | 3027940 |
| 1718318400 | 22.29 | -0.02 | -0.09 | 22.32 | 22.345 | 22.29 | 3862129 |
| 1718232000 | 22.31 | 0.01 | 0.04 | 22.32 | 22.37 | 22.28 | 2880168 |
| 1718145600 | 22.3 | -0.04 | -0.18 | 22.35 | 22.38 | 22.3 | 5017926 |
| 1718059200 | 22.34 | -0.12 | -0.53 | 22.41 | 22.56 | 22.34 | 12397692 |
| 1717800000 | 22.46 | 0.09 | 0.40 | 22.34 | 22.46 | 22.32 | 25083742 |
| 1717713600 | 22.37 | 0.13 | 0.58 | 22.07 | 22.47 | 21.95 | 1191246 |
| 1717627200 | 22.24 | 0.02 | 0.09 | 22.22 | 22.55 | 22.01 | 1321651 |
| 1717540800 | 22.22 | 0.88 | 4.12 | 21.31 | 22.3 | 21.26 | 3484877 |
| 1717454400 | 21.34 | -0.1 | -0.47 | 21.34 | 21.77 | 20.65 | 1860523 |
| 1717195200 | 21.44 | 0.26 | 1.23 | 21.23 | 21.53 | 21.02 | 1241597 |
| 1717108800 | 21.18 | -0.02 | -0.09 | 21 | 21.77 | 21 | 1662080 |
| 1717022400 | 21.2 | -0.02 | -0.09 | 21 | 21.29 | 20.89 | 971315 |
| 1716936000 | 21.22 | 0.26 | 1.24 | 21.1 | 21.4399 | 20.9 | 1466034 |
| 1716590400 | 20.96 | 0.16 | 0.77 | 20.8 | 21.11 | 20.65 | 1081310 |
| 1716504000 | 20.8 | -0.24 | -1.14 | 21.1 | 21.2 | 20.62 | 836928 |
| 1716417600 | 21.04 | 0.35 | 1.69 | 20.61 | 21.05 | 20.44 | 1150714 |
| 1716331200 | 20.69 | 0.08 | 0.39 | 20.73 | 21 | 20.64 | 2072652 |
| 1716244800 | 20.61 | 0.9 | 4.57 | 19.63 | 21.82 | 19.12 | 3226522 |
| 1715985600 | 19.71 | 0.68 | 3.57 | 19.11 | 19.73 | 19 | 733851 |
| 1715899200 | 19.03 | 0.08 | 0.42 | 18.84 | 19.29 | 18.79 | 789365 |
| 1715812800 | 18.95 | 0.63 | 3.44 | 18.46 | 19.05 | 18.46 | 984029 |
| 1715726400 | 18.32 | 0.38 | 2.12 | 18 | 18.5 | 17.96 | 1299801 |
| 1715640000 | 17.94 | -0.17 | -0.94 | 18.18 | 18.505 | 17.94 | 1144262 |
| 1715380800 | 18.11 | -0.01 | -0.06 | 18.33 | 18.5 | 17.95 | 1504563 |
| 1715294400 | 18.12 | -1.03 | -5.38 | 19.15 | 19.48 | 17.88 | 3319390 |
| 1715208000 | 19.15 | 2.51 | 15.08 | 20.9 | 21.49 | 19.01 | 8807125 |
| 1715121600 | 16.64 | 0.04 | 0.24 | 16.57 | 16.66 | 16.149999 | 1534210 |
| 1715035200 | 16.6 | 0.02 | 0.12 | 16.64 | 16.905 | 16.57 | 1361887 |
| 1714776000 | 16.579999 | -0.31 | -1.84 | 17.13 | 17.155 | 16.495 | 807659 |
| 1714689600 | 16.89 | 0.06 | 0.36 | 17 | 17.0799 | 16.649999 | 2088735 |
| 1714603200 | 16.83 | -0.49 | -2.83 | 17.36 | 17.43 | 16.81 | 1464984 |
| 1714516800 | 17.32 | -0.35 | -1.98 | 17.52 | 17.71 | 17.28 | 711595 |
| 1714430400 | 17.67 | 0.1 | 0.57 | 17.66 | 17.82 | 17.54 | 503971 |
| 1714171200 | 17.57 | 0.19 | 1.09 | 17.29 | 17.66 | 17.273 | 601389 |
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
