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 | -0.46 | -2.0462633452 | 22.48 | 22.65 | 21.72 | 20399 | 22.34341736 | CS |
| 4 | 0.1 | 0.456204379562 | 21.92 | 23.1 | 21.72 | 19316 | 22.54334929 | CS |
| 12 | -0.74 | -3.25131810193 | 22.76 | 23.16 | 21.05 | 20828 | 22.21814405 | CS |
| 26 | 5.67 | 34.6788990826 | 16.35 | 24.285 | 15.675 | 18699 | 21.8058322 | CS |
| 52 | 5.17 | 30.6824925816 | 16.85 | 24.285 | 12.56 | 14923 | 19.28441963 | CS |
| 156 | 5.15 | 30.5275637226 | 16.87 | 24.5 | 12.56 | 13411 | 19.10963755 | CS |
| 260 | 3.44 | 18.5145317546 | 18.58 | 24.99 | 10.7435 | 16467 | 18.59984516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 22.02 | 0.01 | 0.05 | 21.94 | 22.25 | 21.9001 | 30031 |
| 1713306900 | 22.01 | -0.3 | -1.34 | 22.06 | 22.35 | 21.72 | 18508 |
| 1713220500 | 22.31 | -0.13 | -0.58 | 22.35 | 22.49 | 22.07 | 26703 |
| 1712961300 | 22.44 | 0 | 0.00 | 22.54 | 22.58 | 22.28 | 16555 |
| 1712874900 | 22.44 | -0.09 | -0.40 | 22.52 | 22.65 | 22.25 | 22690 |
| 1712788500 | 22.53 | -0.07 | -0.31 | 22.48 | 22.59 | 22.08 | 17541 |
| 1712702100 | 22.6 | 0.05 | 0.22 | 22.6 | 22.88 | 22.4501 | 10895 |
| 1712615700 | 22.55 | 0.01 | 0.04 | 22.62 | 22.69 | 22.28 | 29737 |
| 1712356500 | 22.54 | -0.09 | -0.40 | 22.5 | 22.76 | 22.4 | 8854 |
| 1712270100 | 22.63 | 0.13 | 0.58 | 22.58 | 22.815 | 22.42 | 9959 |
| 1712183700 | 22.5 | -0.38 | -1.66 | 22.93 | 22.93 | 22.5 | 25543 |
| 1712097300 | 22.88 | 0.05 | 0.22 | 22.9 | 23.08 | 22.445 | 17899 |
| 1712010900 | 22.83 | -0.08 | -0.35 | 22.82 | 23.1 | 22.61 | 11134 |
| 1711665300 | 22.91 | 0.29 | 1.28 | 22.675 | 23.1 | 22.55 | 10168 |
| 1711578900 | 22.62 | 0.02 | 0.09 | 22.675 | 22.78 | 22.445 | 26052 |
| 1711492500 | 22.6 | -0.1 | -0.44 | 22.65 | 22.8799 | 21.9001 | 9915 |
| 1711406100 | 22.7 | 0.06 | 0.27 | 22.44 | 22.94 | 22.4 | 23635 |
| 1711146900 | 22.64 | 0.09 | 0.40 | 22.55 | 22.67 | 21.812 | 11865 |
| 1711060500 | 22.55 | 0.02 | 0.09 | 22.6 | 22.95 | 22.38 | 21200 |
| 1710974100 | 22.53 | 0.72 | 3.30 | 21.92 | 22.53 | 21.79 | 48147 |
| 1710887700 | 21.81 | 0.11 | 0.51 | 21.7 | 21.965 | 21.7 | 24183 |
| 1710801300 | 21.7 | -0.17 | -0.78 | 22.01 | 22.05 | 21.7 | 19082 |
| 1710542100 | 21.87 | 0.07 | 0.32 | 21.94 | 22.1 | 21.7 | 35423 |
| 1710455700 | 21.8 | -0.25 | -1.13 | 22.05 | 22.14 | 21.78 | 18038 |
| 1710369300 | 22.05 | -0.11 | -0.50 | 22.06 | 22.3 | 21.91 | 10633 |
| 1710282900 | 22.16 | -0.03 | -0.14 | 22.16 | 22.19 | 21.93 | 13053 |
| 1710196500 | 22.19 | 0.07 | 0.32 | 22.08 | 22.2 | 21.77 | 16081 |
| 1709940900 | 22.12 | -0.16 | -0.72 | 22.3 | 22.5784 | 21.51 | 13508 |
| 1709854500 | 22.28 | -0.16 | -0.71 | 22.38 | 22.61 | 22.232 | 12118 |
| 1709768100 | 22.44 | 0.12 | 0.54 | 22.4 | 22.44 | 21.88 | 12072 |
| 1709681700 | 22.32 | 0.63 | 2.90 | 21.66 | 22.61 | 21.5001 | 28829 |
| 1709595300 | 21.69 | -0.02 | -0.09 | 21.55 | 22.0199 | 21.41 | 34102 |
| 1709336100 | 21.71 | -0.39 | -1.76 | 22.1 | 22.1 | 21.5508 | 11598 |
| 1709249700 | 22.1 | 0.3 | 1.38 | 21.85 | 22.32 | 21.85 | 11715 |
| 1709163300 | 21.8 | -0.1 | -0.46 | 21.9 | 22.07 | 21.5 | 32451 |
| 1709076900 | 21.9 | -0.05 | -0.23 | 22.08 | 22.37 | 21.8 | 19471 |
| 1708990500 | 21.95 | 0.15 | 0.69 | 21.89 | 22.2278 | 21.54 | 35524 |
| 1708731300 | 21.8 | 0.4 | 1.87 | 21.55 | 21.98 | 21.5 | 24901 |
| 1708644900 | 21.4 | -0.01 | -0.05 | 21.41 | 21.49 | 21.3 | 12791 |
| 1708558500 | 21.41 | 0.11 | 0.52 | 21.35 | 21.47 | 21.1301 | 18630 |
| 1708472100 | 21.3 | 0.05 | 0.24 | 21.19 | 21.45 | 21.05 | 33781 |
| 1708126500 | 21.25 | -0.24 | -1.12 | 21.25 | 21.72 | 21.0653 | 37647 |
| 1708040100 | 21.49 | 0.28 | 1.32 | 21.16 | 21.93 | 21.16 | 14854 |
| 1707953700 | 21.21 | -0.09 | -0.42 | 21.4 | 21.52 | 21.2 | 12627 |
| 1707867300 | 21.3 | -0.7 | -3.18 | 21.86 | 21.86 | 21.095 | 17957 |
| 1707780900 | 22 | -0.07 | -0.32 | 21.9 | 22.47 | 21.9 | 16243 |
| 1707521700 | 22.07 | 0.01 | 0.05 | 22.32 | 22.56 | 21.815 | 25752 |
| 1707435300 | 22.06 | -0.18 | -0.81 | 22.1 | 22.49 | 21.91 | 16192 |
| 1707348900 | 22.24 | -0.15 | -0.67 | 22.58 | 22.58 | 21.85 | 18410 |
| 1707262500 | 22.39 | -0.46 | -2.01 | 23.16 | 23.16 | 22.39 | 37985 |
| 1707176100 | 22.85 | -0.02 | -0.09 | 22.81 | 22.9 | 22.515 | 18069 |
| 1706916900 | 22.87 | 0.37 | 1.64 | 22.29 | 23.01 | 22 | 60330 |
| 1706830500 | 22.5 | -0.24 | -1.06 | 22.57 | 22.74 | 21.8101 | 18092 |
| 1706744100 | 22.74 | -0.14 | -0.61 | 22.95 | 22.95 | 22.59 | 34147 |
| 1706657700 | 22.88 | 0.13 | 0.57 | 22.75 | 22.95 | 22.62 | 15779 |
| 1706571300 | 22.75 | -0.07 | -0.28 | 22.84 | 22.84 | 22.69 | 18709 |
| 1706312100 | 22.815 | -0.03 | -0.11 | 22.69 | 22.84 | 21.1527 | 16278 |
| 1706225700 | 22.84 | -0.05 | -0.22 | 22.93 | 22.93 | 22.62 | 12633 |
| 1706139300 | 22.89 | 0.19 | 0.84 | 22.76 | 22.96 | 22.6401 | 11327 |
| 1706052900 | 22.7 | -0.46 | -1.99 | 23.19 | 23.34 | 22.61 | 19058 |
| 1705966500 | 23.16 | 0.16 | 0.70 | 23 | 23.3693 | 22.505 | 52369 |
| 1705707300 | 23 | 0.91 | 4.12 | 22.07 | 23 | 21.98 | 50638 |
| 1705620900 | 22.09 | 0.2 | 0.94 | 21.63 | 22.34 | 21.49 | 48787 |
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
