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 | -0.1396 | -0.628262826283 | 22.22 | 22.27 | 22.08 | 7395259 | 22.18927014 | SP |
| 4 | -0.5196 | -2.29911504425 | 22.6 | 22.61 | 22.08 | 7385143 | 22.28438531 | SP |
| 12 | -0.8046 | -3.51584006991 | 22.885 | 22.92 | 22.08 | 8479944 | 22.54382625 | SP |
| 26 | 0.3904 | 1.79990779161 | 21.69 | 23.14 | 21.69 | 9378303 | 22.53909627 | SP |
| 52 | -1.4596 | -6.2005097706 | 23.54 | 23.61 | 21.59 | 9704107 | 22.54124723 | SP |
| 156 | -4.3396 | -16.4254352763 | 26.42 | 27.05 | 21.59 | 9685332 | 23.5714753 | SP |
| 260 | -3.0296 | -12.0653126245 | 25.11 | 28.96 | 21.59 | 8170250 | 24.59086493 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 22.155 | 0.04 | 0.16 | 22.16 | 22.19 | 22.15 | 4729507 |
| 1714084200 | 22.12 | -0.05 | -0.23 | 22.09 | 22.13 | 22.08 | 6510011 |
| 1713997800 | 22.17 | -0.06 | -0.27 | 22.185 | 22.2 | 22.14 | 6640616 |
| 1713911400 | 22.23 | 0.03 | 0.14 | 22.185 | 22.27 | 22.165 | 6898119 |
| 1713825000 | 22.2 | -0.01 | -0.05 | 22.17 | 22.22 | 22.17 | 6131651 |
| 1713565800 | 22.21 | 0.04 | 0.16 | 22.22 | 22.2266 | 22.18 | 10888859 |
| 1713479400 | 22.175 | -0.05 | -0.22 | 22.22 | 22.22 | 22.16 | 11320534 |
| 1713393000 | 22.225 | 0.1 | 0.43 | 22.19 | 22.24 | 22.16 | 8512605 |
| 1713306600 | 22.13 | -0.06 | -0.27 | 22.13 | 22.16 | 22.1 | 6910512 |
| 1713220200 | 22.19 | -0.11 | -0.49 | 22.195 | 22.2 | 22.13 | 10339870 |
| 1712961000 | 22.3 | 0.06 | 0.27 | 22.32 | 22.35 | 22.3 | 6675368 |
| 1712874600 | 22.24 | -0.01 | -0.04 | 22.285 | 22.3 | 22.21 | 10093573 |
| 1712788200 | 22.25 | -0.24 | -1.07 | 22.34 | 22.35 | 22.23 | 11630674 |
| 1712701800 | 22.49 | 0.07 | 0.33 | 22.46 | 22.51 | 22.46 | 4349915 |
| 1712615400 | 22.415 | -0.03 | -0.13 | 22.41 | 22.435 | 22.39 | 4981387 |
| 1712356200 | 22.445 | -0.12 | -0.51 | 22.47 | 22.516 | 22.44 | 4509140 |
| 1712269800 | 22.56 | 0.07 | 0.31 | 22.5423 | 22.57 | 22.49 | 5330749 |
| 1712183400 | 22.49 | 0.01 | 0.04 | 22.42 | 22.5 | 22.4 | 5892409 |
| 1712097000 | 22.48 | -0.03 | -0.13 | 22.445 | 22.49 | 22.42 | 5993791 |
| 1712010600 | 22.51 | -0.26 | -1.14 | 22.6 | 22.61 | 22.5 | 8112418 |
| 1711665000 | 22.77 | 0.03 | 0.13 | 22.71 | 22.77 | 22.7 | 7763834 |
| 1711578600 | 22.74 | 0.06 | 0.29 | 22.695 | 22.76 | 22.69 | 5569354 |
| 1711492200 | 22.675 | 0.03 | 0.11 | 22.64 | 22.68 | 22.62 | 3637530 |
| 1711405800 | 22.65 | -0.05 | -0.22 | 22.67 | 22.68 | 22.63 | 3659763 |
| 1711146600 | 22.7 | 0.09 | 0.40 | 22.71 | 22.71 | 22.68 | 4966406 |
| 1711060200 | 22.61 | 0 | 0.02 | 22.6348 | 22.65 | 22.59 | 4594497 |
| 1710973800 | 22.605 | 0.05 | 0.20 | 22.58 | 22.66 | 22.54 | 6955552 |
| 1710887400 | 22.56 | 0.04 | 0.18 | 22.56 | 22.5899 | 22.54 | 5013174 |
| 1710801000 | 22.52 | -0.02 | -0.09 | 22.53 | 22.54 | 22.5 | 4703666 |
| 1710541800 | 22.54 | -0.03 | -0.13 | 22.555 | 22.57 | 22.53 | 7495925 |
| 1710455400 | 22.57 | -0.12 | -0.53 | 22.625 | 22.63 | 22.55 | 23374040 |
| 1710369000 | 22.69 | -0.03 | -0.13 | 22.695 | 22.72 | 22.68 | 5135502 |
| 1710282600 | 22.72 | -0.08 | -0.35 | 22.75 | 22.76 | 22.71 | 5223470 |
| 1710196200 | 22.8 | -0.03 | -0.13 | 22.82 | 22.84 | 22.78 | 7790239 |
| 1709940600 | 22.83 | 0.01 | 0.04 | 22.84 | 22.85 | 22.81 | 5093810 |
| 1709854200 | 22.82 | 0.04 | 0.15 | 22.83 | 22.83 | 22.78 | 5931132 |
| 1709767800 | 22.785 | 0.04 | 0.18 | 22.77 | 22.82 | 22.76 | 7769435 |
| 1709681400 | 22.745 | 0.11 | 0.49 | 22.74 | 22.78 | 22.71 | 5705251 |
| 1709595000 | 22.635 | -0.05 | -0.20 | 22.62 | 22.66 | 22.61 | 96426977 |
| 1709335800 | 22.68 | 0.03 | 0.13 | 22.575 | 22.69 | 22.5306 | 5096287 |
| 1709249400 | 22.65 | 0.05 | 0.22 | 22.625 | 22.67 | 22.62 | 5463395 |
| 1709163000 | 22.6 | 0.06 | 0.27 | 22.57 | 22.61 | 22.55 | 4374561 |
| 1709076600 | 22.54 | -0.04 | -0.18 | 22.56 | 22.59 | 22.53 | 5703506 |
| 1708990200 | 22.58 | -0.03 | -0.13 | 22.615 | 22.6199 | 22.54 | 5444222 |
| 1708731000 | 22.61 | 0.08 | 0.36 | 22.53 | 22.62 | 22.53 | 6527607 |
| 1708644600 | 22.53 | 0.01 | 0.02 | 22.52 | 22.55 | 22.5 | 5234389 |
| 1708558200 | 22.525 | -0.06 | -0.24 | 22.59 | 22.59 | 22.505 | 6237813 |
| 1708471800 | 22.58 | 0.03 | 0.16 | 22.584 | 22.62 | 22.57 | 6199518 |
| 1708126200 | 22.545 | -0.07 | -0.31 | 22.52 | 22.55 | 22.51 | 5158282 |
| 1708039800 | 22.615 | 0.05 | 0.22 | 22.64 | 22.66 | 22.59 | 11002332 |
| 1707953400 | 22.565 | 0.06 | 0.27 | 22.515 | 22.6 | 22.515 | 9129595 |
| 1707867000 | 22.505 | -0.19 | -0.84 | 22.57 | 22.58 | 22.5 | 11680668 |
| 1707780600 | 22.695 | 0.02 | 0.09 | 22.695 | 22.71 | 22.66 | 3685277 |
| 1707521400 | 22.675 | -0.03 | -0.11 | 22.67 | 22.69 | 22.66 | 7382697 |
| 1707435000 | 22.7 | -0.05 | -0.22 | 22.71 | 22.74 | 22.68 | 6314564 |
| 1707348600 | 22.75 | -0.04 | -0.15 | 22.755 | 22.8286 | 22.75 | 8271871 |
| 1707262200 | 22.785 | 0.09 | 0.42 | 22.705 | 22.8 | 22.705 | 8451397 |
| 1707175800 | 22.69 | -0.17 | -0.74 | 22.745 | 22.76 | 22.68 | 7304590 |
| 1706916600 | 22.86 | -0.22 | -0.95 | 22.885 | 22.92 | 22.82 | 6440121 |
| 1706830200 | 23.08 | 0.08 | 0.35 | 23.04 | 23.1382 | 23 | 7521426 |
| 1706743800 | 23 | 0.13 | 0.57 | 22.955 | 23.0299 | 22.93 | 8539923 |
| 1706657400 | 22.87 | 0.03 | 0.11 | 22.88 | 22.9 | 22.802 | 9472046 |
| 1706571000 | 22.845 | 0.09 | 0.40 | 22.8 | 22.87 | 22.78 | 6421627 |
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
