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 | -0.005 | -0.0220458553792 | 22.68 | 22.695 | 22.625 | 166684 | 22.6598762 | SP |
| 4 | 0.195 | 0.86743772242 | 22.48 | 22.695 | 22.46 | 200312 | 22.58906696 | SP |
| 12 | 0.705 | 3.20892125626 | 21.97 | 22.695 | 21.95 | 212486 | 22.38715925 | SP |
| 26 | 0.585 | 2.64825712992 | 22.09 | 22.695 | 21.79 | 185228 | 22.19456616 | SP |
| 52 | 0.785 | 3.58611238008 | 21.89 | 22.695 | 21.58 | 225813 | 22.15453278 | SP |
| 156 | -2.975 | -11.5984405458 | 25.65 | 25.68 | 21.58 | 111283 | 22.26021167 | SP |
| 260 | -2.615 | -10.3400553578 | 25.29 | 27.87 | 21.58 | 75880 | 22.38304918 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 22.675 | 0.03 | 0.11 | 22.63 | 22.68 | 22.63 | 200389 |
| 1726785300 | 22.65 | 0 | 0.00 | 22.645 | 22.66 | 22.6422 | 166507 |
| 1726698900 | 22.65 | -0.02 | -0.07 | 22.6475 | 22.695 | 22.625 | 253926 |
| 1726612500 | 22.665 | -0.02 | -0.09 | 22.665 | 22.67 | 22.65 | 152922 |
| 1726526100 | 22.685 | 0.02 | 0.09 | 22.68 | 22.69 | 22.6717 | 105605 |
| 1726266900 | 22.665 | 0.03 | 0.13 | 22.68 | 22.68 | 22.655 | 133165 |
| 1726180500 | 22.6349 | -0 | -0.00 | 22.6283 | 22.64 | 22.61 | 161133 |
| 1726094100 | 22.635 | -0.02 | -0.07 | 22.63 | 22.6797 | 22.6201 | 322799 |
| 1726007700 | 22.65 | 0.04 | 0.18 | 22.615 | 22.66 | 22.61 | 232338 |
| 1725921300 | 22.61 | 0 | 0.02 | 22.6 | 22.62 | 22.592 | 231858 |
| 1725662100 | 22.605 | 0.05 | 0.24 | 22.57 | 22.635 | 22.545 | 301529 |
| 1725575700 | 22.55 | 0.02 | 0.07 | 22.565 | 22.57 | 22.53 | 186283 |
| 1725489300 | 22.535 | 0.06 | 0.27 | 22.49 | 22.54 | 22.49 | 262710 |
| 1725402900 | 22.475 | -0.04 | -0.18 | 22.4643 | 22.4865 | 22.46 | 187848 |
| 1725057300 | 22.515 | -0.01 | -0.04 | 22.53 | 22.54 | 22.51 | 183571 |
| 1724970900 | 22.525 | -0.01 | -0.02 | 22.53 | 22.53 | 22.51 | 186288 |
| 1724884500 | 22.53 | -0.02 | -0.09 | 22.54 | 22.55 | 22.53 | 266686 |
| 1724798100 | 22.55 | 0.02 | 0.09 | 22.52 | 22.55 | 22.51 | 191720 |
| 1724711700 | 22.53 | -0.01 | -0.02 | 22.55 | 22.55 | 22.52 | 127606 |
| 1724452500 | 22.535 | 0.06 | 0.27 | 22.48 | 22.54 | 22.475 | 98368 |
| 1724366100 | 22.475 | -0.05 | -0.22 | 22.48 | 22.49 | 22.47 | 222304 |
| 1724279700 | 22.525 | 0.05 | 0.24 | 22.5 | 22.54 | 22.485 | 175030 |
| 1724193300 | 22.47 | 0.04 | 0.16 | 22.46 | 22.48 | 22.46 | 135536 |
| 1724106900 | 22.435 | -0.01 | -0.02 | 22.43 | 22.45 | 22.43 | 125176 |
| 1723847700 | 22.44 | 0.04 | 0.18 | 22.435 | 22.44 | 22.4 | 273617 |
| 1723761300 | 22.4 | -0.1 | -0.42 | 22.42 | 22.42 | 22.39 | 302232 |
| 1723674900 | 22.495 | 0.01 | 0.04 | 22.48 | 22.51 | 22.47 | 176946 |
| 1723588500 | 22.485 | 0.04 | 0.18 | 22.475 | 22.49 | 22.47 | 160713 |
| 1723502100 | 22.445 | 0.02 | 0.11 | 22.4 | 22.45 | 22.4 | 163870 |
| 1723242900 | 22.42 | 0.02 | 0.07 | 22.42 | 22.4374 | 22.4 | 178329 |
| 1723156500 | 22.405 | -0.04 | -0.16 | 22.39 | 22.41 | 22.38 | 254676 |
| 1723070100 | 22.44 | -0.01 | -0.02 | 22.42 | 22.44 | 22.4 | 272501 |
| 1722983700 | 22.445 | -0.05 | -0.20 | 22.47 | 22.49 | 22.42 | 123687 |
| 1722897300 | 22.49 | -0.03 | -0.11 | 22.6 | 22.6 | 22.47 | 371607 |
| 1722638100 | 22.515 | 0.19 | 0.83 | 22.45 | 22.515 | 22.45 | 161454 |
| 1722551700 | 22.33 | -0.02 | -0.07 | 22.3 | 22.3499 | 22.29 | 218367 |
| 1722465300 | 22.3459 | 0.07 | 0.30 | 22.31 | 22.355 | 22.27 | 345037 |
| 1722378900 | 22.28 | 0.01 | 0.02 | 22.28 | 22.3 | 22.26 | 197945 |
| 1722292500 | 22.275 | 0.01 | 0.07 | 22.28 | 22.28 | 22.26 | 188996 |
| 1722033300 | 22.26 | 0.05 | 0.23 | 22.27 | 22.27 | 22.25 | 143289 |
| 1721946900 | 22.21 | -0.02 | -0.07 | 22.2301 | 22.255 | 22.21 | 192622 |
| 1721860500 | 22.225 | 0.01 | 0.02 | 22.24 | 22.26 | 22.22 | 264409 |
| 1721774100 | 22.22 | 0.02 | 0.11 | 22.19 | 22.22 | 22.19 | 394746 |
| 1721687700 | 22.195 | -0.01 | -0.05 | 22.19 | 22.2 | 22.17 | 689328 |
| 1721428500 | 22.205 | -0.01 | -0.05 | 22.1956 | 22.21 | 22.19 | 107479 |
| 1721342100 | 22.215 | -0.03 | -0.11 | 22.22 | 22.24 | 22.21 | 276895 |
| 1721255700 | 22.24 | 0 | 0.02 | 22.23 | 22.25 | 22.21 | 210408 |
| 1721169300 | 22.235 | 0.02 | 0.07 | 22.22 | 22.2399 | 22.2005 | 210590 |
| 1721082900 | 22.22 | 0 | 0.02 | 22.22 | 22.225 | 22.2 | 158533 |
| 1720823700 | 22.215 | 0.04 | 0.16 | 22.2 | 22.22 | 22.18 | 148021 |
| 1720737300 | 22.18 | 0.07 | 0.34 | 22.16 | 22.195 | 22.16 | 304856 |
| 1720650900 | 22.105 | 0.02 | 0.07 | 22.11 | 22.12 | 22.09 | 185864 |
| 1720564500 | 22.09 | -0.01 | -0.05 | 22.08 | 22.1 | 22.07 | 116279 |
| 1720478100 | 22.1 | 0.01 | 0.02 | 22.1 | 22.1 | 22.08 | 115949 |
| 1720218900 | 22.095 | 0.06 | 0.27 | 22.09 | 22.11 | 22.07 | 130537 |
| 1720040640 | 22.035 | 0.04 | 0.19 | 22.01 | 22.05 | 22 | 222976 |
| 1719959700 | 21.9941 | 0.03 | 0.16 | 22 | 22.01 | 21.98 | 197132 |
| 1719873300 | 21.96 | -0.12 | -0.52 | 21.97 | 21.98 | 21.95 | 135441 |
| 1719614100 | 22.075 | -0.01 | -0.05 | 22.12 | 22.1298 | 22.07 | 157516 |
| 1719527700 | 22.085 | 0.04 | 0.16 | 22.08 | 22.0999 | 22.0797 | 110794 |
| 1719441300 | 22.05 | -0.04 | -0.18 | 22.08 | 22.08 | 22.05 | 140838 |
| 1719354900 | 22.09 | 0 | 0.00 | 22.09 | 22.1 | 22.08 | 169823 |
| 1719268500 | 22.09 | 0 | 0.00 | 22.1 | 22.1 | 22.08 | 93846 |
| 1719009300 | 22.09 | 0.01 | 0.05 | 22.12 | 22.12 | 22.08 | 83793 |
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
