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 | -0.2001 | -0.872275501308 | 22.94 | 23.19 | 22.62 | 917235 | 22.94233532 | SP |
| 4 | 0.2499 | 1.11116051578 | 22.49 | 24.03 | 22.46 | 1140790 | 23.16492694 | SP |
| 12 | 2.6299 | 13.0775733466 | 20.11 | 24.03 | 19.6184 | 810575 | 22.03399137 | SP |
| 26 | 3.1199 | 15.9016309888 | 19.62 | 24.03 | 19.11 | 817838 | 20.91075822 | SP |
| 52 | 2.9199 | 14.7320887992 | 19.82 | 24.03 | 17.95 | 762558 | 20.08809541 | SP |
| 156 | 4.9699 | 27.9679234665 | 17.77 | 24.03 | 16.03 | 647765 | 18.7782268 | SP |
| 260 | 9.9499 | 77.794370602 | 12.79 | 24.03 | 12.63 | 544681 | 18.32081694 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 22.62 | -0.46 | -1.99 | 22.79 | 22.86 | 22.62 | 1169730 |
| 1714429800 | 23.08 | -0.04 | -0.17 | 23.07 | 23.19 | 22.99 | 945164 |
| 1714170600 | 23.12 | 0.06 | 0.26 | 23.13 | 23.17 | 23.01 | 674124 |
| 1714084200 | 23.06 | 0.14 | 0.61 | 22.9 | 23.175 | 22.89 | 1195012 |
| 1713997800 | 22.92 | -0.04 | -0.17 | 22.94 | 23.1 | 22.89 | 602146 |
| 1713911400 | 22.96 | -0.07 | -0.30 | 22.86 | 23.05 | 22.83 | 743081 |
| 1713825000 | 23.03 | -0.57 | -2.42 | 23.11 | 23.165 | 22.98 | 822890 |
| 1713565800 | 23.6 | 0.07 | 0.30 | 23.53 | 23.74 | 23.5 | 1306892 |
| 1713479400 | 23.53 | 0.09 | 0.38 | 23.64 | 23.65 | 23.42 | 1234760 |
| 1713393000 | 23.44 | -0.17 | -0.72 | 23.61 | 23.68 | 23.33 | 1405412 |
| 1713306600 | 23.61 | 0.03 | 0.13 | 23.5 | 23.7024 | 23.365 | 1377315 |
| 1713220200 | 23.58 | 0.43 | 1.86 | 23.27 | 23.6 | 22.98 | 1278779 |
| 1712961000 | 23.15 | -0.3 | -1.28 | 23.68 | 24.03 | 23.08 | 2088840 |
| 1712874600 | 23.45 | 0.43 | 1.87 | 23.16 | 23.47 | 23.05 | 1107185 |
| 1712788200 | 23.02 | -0.22 | -0.95 | 23 | 23.25 | 22.92 | 1766463 |
| 1712701800 | 23.24 | 0.14 | 0.61 | 23.25 | 23.36 | 23.115 | 1024891 |
| 1712615400 | 23.1 | 0.13 | 0.57 | 23.06 | 23.1443 | 22.9124 | 948426 |
| 1712356200 | 22.97 | 0.39 | 1.73 | 22.68 | 23.03 | 22.65 | 1085904 |
| 1712269800 | 22.58 | -0.12 | -0.53 | 22.63 | 22.7824 | 22.5376 | 1248701 |
| 1712183400 | 22.7 | 0.18 | 0.80 | 22.49 | 22.715 | 22.46 | 790094 |
| 1712097000 | 22.52 | 0.34 | 1.53 | 22.31 | 22.53 | 22.2476 | 1173764 |
| 1712010600 | 22.18 | 0.22 | 1.00 | 22.27 | 22.28 | 22.025 | 960711 |
| 1711665000 | 21.96 | 0.29 | 1.34 | 21.83 | 21.99 | 21.765 | 794579 |
| 1711578600 | 21.67 | 0.14 | 0.65 | 21.61 | 21.695 | 21.59 | 532990 |
| 1711492200 | 21.53 | 0.07 | 0.33 | 21.63 | 21.65 | 21.4676 | 650958 |
| 1711405800 | 21.46 | 0.07 | 0.33 | 21.49 | 21.55 | 21.45 | 602849 |
| 1711146600 | 21.39 | -0.17 | -0.79 | 21.5 | 21.5476 | 21.3288 | 509734 |
| 1711060200 | 21.56 | -0.01 | -0.05 | 21.76 | 21.765 | 21.4199 | 736025 |
| 1710973800 | 21.57 | 0.25 | 1.17 | 21.27 | 21.63 | 21.26 | 742116 |
| 1710887400 | 21.32 | -0.04 | -0.19 | 21.32 | 21.33 | 21.245 | 507007 |
| 1710801000 | 21.36 | 0.05 | 0.23 | 21.31 | 21.36 | 21.295 | 587302 |
| 1710541800 | 21.31 | -0.07 | -0.33 | 21.35 | 21.416 | 21.305 | 671344 |
| 1710455400 | 21.38 | -0.1 | -0.47 | 21.39 | 21.4 | 21.285 | 602430 |
| 1710369000 | 21.48 | 0.16 | 0.75 | 21.41 | 21.55 | 21.39 | 610648 |
| 1710282600 | 21.32 | -0.24 | -1.11 | 21.39 | 21.4111 | 21.26 | 531154 |
| 1710196200 | 21.56 | 0.04 | 0.19 | 21.54 | 21.6 | 21.51 | 464330 |
| 1709940600 | 21.52 | 0.17 | 0.80 | 21.45 | 21.7 | 21.41 | 867293 |
| 1709854200 | 21.35 | 0.14 | 0.66 | 21.295 | 21.36 | 21.24 | 649993 |
| 1709767800 | 21.21 | 0.15 | 0.71 | 21.15 | 21.275 | 21.08 | 982551 |
| 1709681400 | 21.06 | 0.14 | 0.67 | 21.08 | 21.15 | 20.99 | 894078 |
| 1709595000 | 20.92 | 0.33 | 1.60 | 20.72 | 20.9511 | 20.695 | 899552 |
| 1709335800 | 20.59 | 0.38 | 1.88 | 20.3 | 20.6399 | 20.21 | 826249 |
| 1709249400 | 20.21 | 0.11 | 0.55 | 20.24 | 20.27 | 20.194 | 508541 |
| 1709163000 | 20.1 | 0.04 | 0.20 | 20.1 | 20.116 | 20.07 | 277694 |
| 1709076600 | 20.06 | -0.02 | -0.10 | 20.14 | 20.1424 | 20.0501 | 454656 |
| 1708990200 | 20.08 | -0.05 | -0.25 | 20.04 | 20.106 | 20.02 | 399685 |
| 1708731000 | 20.13 | 0.12 | 0.60 | 20.01 | 20.18 | 20.005 | 641835 |
| 1708644600 | 20.01 | -0.01 | -0.05 | 20.01 | 20.026 | 19.965 | 669067 |
| 1708558200 | 20.02 | 0.01 | 0.05 | 20.05 | 20.065 | 19.9484 | 567378 |
| 1708471800 | 20.01 | 0.13 | 0.65 | 20.07 | 20.07 | 20 | 493719 |
| 1708126200 | 19.88 | 0.07 | 0.35 | 19.74 | 19.92 | 19.73 | 643506 |
| 1708039800 | 19.81 | 0.12 | 0.61 | 19.8 | 19.85 | 19.755 | 611389 |
| 1707953400 | 19.69 | -0.01 | -0.05 | 19.67 | 19.73 | 19.6184 | 464155 |
| 1707867000 | 19.7 | -0.26 | -1.30 | 19.78 | 19.78 | 19.6784 | 628692 |
| 1707780600 | 19.96 | -0.06 | -0.30 | 19.91 | 19.9816 | 19.8901 | 536117 |
| 1707521400 | 20.02 | -0.08 | -0.40 | 20.01 | 20.03 | 19.97 | 582986 |
| 1707435000 | 20.1 | -0.01 | -0.05 | 20.04 | 20.12 | 20.04 | 457381 |
| 1707348600 | 20.11 | -0.02 | -0.10 | 20.11 | 20.21 | 20.09 | 463101 |
| 1707262200 | 20.13 | 0.12 | 0.60 | 20.05 | 20.1586 | 20.0388 | 786600 |
| 1707175800 | 20.01 | -0.12 | -0.60 | 19.95 | 20.04 | 19.9284 | 1335172 |
| 1706916600 | 20.13 | -0.18 | -0.89 | 20.08 | 20.155 | 20.0474 | 632022 |
| 1706830200 | 20.31 | 0.2 | 0.99 | 20.23 | 20.4101 | 20.175 | 950592 |
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
