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 | 1.06 | 5.11583011583 | 20.72 | 21.82 | 20.72 | 32324 | 21.32793033 | CS |
| 4 | -0.32 | -1.4479638009 | 22.1 | 22.35 | 20 | 71890 | 21.64796581 | CS |
| 12 | -0.5 | -2.24416517056 | 22.28 | 22.99 | 20 | 39075 | 21.80868811 | CS |
| 26 | -0.76 | -3.37178349601 | 22.54 | 23.22 | 20 | 55371 | 22.30666088 | CS |
| 52 | 4.4 | 25.3164556962 | 17.38 | 23.8 | 17.14 | 64758 | 21.46096565 | CS |
| 156 | 1.58 | 7.82178217822 | 20.2 | 23.8 | 12.01 | 53815 | 18.78875375 | CS |
| 260 | -3.47 | -13.7425742574 | 25.25 | 27.38 | 12.01 | 64321 | 21.53867294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 21.78 | 0.03 | 0.14 | 21.79 | 21.86 | 21.622 | 22534 |
| 1745534400 | 21.75 | 0.22 | 1.02 | 21.5 | 21.82 | 21.5 | 34405 |
| 1745448000 | 21.53 | 0.35 | 1.65 | 21.29 | 21.6464 | 21.29 | 12471 |
| 1745361600 | 21.18 | 0.28 | 1.34 | 20.9 | 21.3 | 20.89 | 65386 |
| 1745275200 | 20.9 | 0.04 | 0.19 | 20.72 | 20.96 | 20.72 | 17160 |
| 1744929600 | 20.86 | -0.12 | -0.57 | 20.89 | 20.98 | 20.8201 | 9015 |
| 1744843200 | 20.98 | -0.02 | -0.10 | 20.9 | 21.04 | 20.7701 | 8402 |
| 1744756800 | 21 | -0.2 | -0.94 | 21.08 | 21.17 | 20.9263 | 37294 |
| 1744670400 | 21.2 | 0.45 | 2.17 | 20.74 | 21.21 | 20.74 | 42800 |
| 1744411200 | 20.75 | 0 | 0.00 | 20.75 | 20.79 | 20.44 | 35940 |
| 1744324800 | 20.75 | -0.38 | -1.80 | 20.93 | 21.0003 | 20.71 | 83365 |
| 1744238400 | 21.13 | 0.51 | 2.47 | 20.25 | 21.27 | 20 | 30800 |
| 1744152000 | 20.62 | 0.35 | 1.73 | 20.43 | 20.62 | 20.3001 | 38042 |
| 1744065600 | 20.27 | -1.12 | -5.24 | 21.12 | 21.12 | 20.25 | 39870 |
| 1743806400 | 21.39 | -0.54 | -2.46 | 21.92 | 21.92 | 21.225 | 100075 |
| 1743720000 | 21.93 | -0.41 | -1.84 | 22.11 | 22.19 | 21.8501 | 51227 |
| 1743633600 | 22.34 | 0.2 | 0.90 | 22.13 | 22.35 | 22.13 | 69507 |
| 1743547200 | 22.14 | 0.07 | 0.32 | 22.04 | 22.24 | 22.04 | 21947 |
| 1743460800 | 22.07 | 0.07 | 0.32 | 21.96 | 22.28 | 21.65 | 428128 |
| 1743201600 | 22 | -0.07 | -0.32 | 22.1 | 22.18 | 21.9 | 240837 |
| 1743115200 | 22.07 | -0.01 | -0.05 | 22.08 | 22.1577 | 21.83 | 33387 |
| 1743028800 | 22.08 | -0.1 | -0.45 | 22.18 | 22.1996 | 21.96 | 32625 |
| 1742942400 | 22.18 | -0.01 | -0.05 | 22.19 | 22.24 | 22.1 | 34290 |
| 1742856000 | 22.19 | 0.02 | 0.09 | 22.25 | 22.25 | 22.02 | 18756 |
| 1742596800 | 22.17 | 0.02 | 0.09 | 22.13 | 22.32 | 21.8571 | 43094 |
| 1742510400 | 22.15 | 0.3 | 1.37 | 21.85 | 22.15 | 21.7901 | 27094 |
| 1742424000 | 21.85 | 0.05 | 0.23 | 21.84 | 21.85 | 21.66 | 20749 |
| 1742337600 | 21.8 | -0.12 | -0.55 | 21.96 | 21.96 | 21.69 | 50549 |
| 1742251200 | 21.92 | -0.02 | -0.09 | 21.87 | 22.03 | 21.81 | 26474 |
| 1741992000 | 21.94 | 0.1 | 0.46 | 21.76 | 21.94 | 21.75 | 11220 |
| 1741905600 | 21.84 | -0.11 | -0.50 | 21.88 | 21.9 | 21.73 | 13565 |
| 1741819200 | 21.95 | 0.18 | 0.83 | 21.77 | 22.03 | 21.6385 | 30974 |
| 1741732800 | 21.77 | -0.05 | -0.23 | 21.8 | 21.8 | 21.57 | 28736 |
| 1741646400 | 21.82 | -0.03 | -0.14 | 21.61 | 21.82 | 21.61 | 29782 |
| 1741390800 | 21.85 | 0 | 0.00 | 21.93 | 21.93 | 21.76 | 20735 |
| 1741304400 | 21.85 | -0.21 | -0.95 | 22.06 | 22.06 | 21.8214 | 15616 |
| 1741218000 | 22.06 | 0.08 | 0.36 | 22.04 | 22.1 | 21.82 | 15350 |
| 1741131600 | 21.98 | -0.01 | -0.05 | 21.9 | 22.1 | 21.9 | 26844 |
| 1741045200 | 21.99 | -0.08 | -0.36 | 22.07 | 22.15 | 21.97 | 53857 |
| 1740786000 | 22.07 | -0.36 | -1.60 | 22.01 | 22.33 | 22.01 | 36927 |
| 1740699600 | 22.43 | 0.06 | 0.27 | 22.43 | 22.45 | 22.3 | 7329 |
| 1740613200 | 22.37 | -0.04 | -0.18 | 22.36 | 22.45 | 22.305 | 16840 |
| 1740526800 | 22.41 | 0.31 | 1.40 | 22.3 | 22.4694 | 22.17 | 16463 |
| 1740440400 | 22.1 | -0.05 | -0.23 | 22.26 | 22.26 | 22.0101 | 12146 |
| 1740181200 | 22.15 | 0.18 | 0.82 | 21.97 | 22.15 | 21.95 | 26258 |
| 1740094800 | 21.97 | 0.15 | 0.69 | 21.84 | 22.02 | 21.79 | 20488 |
| 1740008400 | 21.82 | -0.24 | -1.09 | 21.41 | 22.0546 | 21.41 | 11733 |
| 1739922000 | 22.06 | -0.14 | -0.63 | 22.73 | 22.73 | 22.0501 | 13608 |
| 1739576400 | 22.2 | -0.05 | -0.22 | 22.17 | 22.28 | 22.17 | 15730 |
| 1739490000 | 22.25 | 0.25 | 1.14 | 22.08 | 22.26 | 22.08 | 4107 |
| 1739403600 | 22 | -0.15 | -0.68 | 22.08 | 22.2 | 21.97 | 12525 |
| 1739317200 | 22.15 | 0 | 0.00 | 22.19 | 22.315 | 22.08 | 8133 |
| 1739230800 | 22.15 | -0.06 | -0.27 | 22.33 | 22.33 | 22.0814 | 9133 |
| 1738971600 | 22.21 | -0.13 | -0.58 | 22.22 | 22.71 | 22.1288 | 11606 |
| 1738885200 | 22.34 | 0.02 | 0.09 | 22.99 | 22.99 | 22.1904 | 19456 |
| 1738798800 | 22.32 | 0.17 | 0.77 | 22.15 | 22.41 | 22.15 | 21457 |
| 1738712400 | 22.15 | 0.05 | 0.23 | 22.1 | 22.18 | 22.0447 | 20345 |
| 1738626000 | 22.1 | -0.05 | -0.23 | 22.22 | 22.22 | 22 | 31289 |
| 1738366800 | 22.15 | -0.18 | -0.81 | 22.28 | 22.31 | 22.1101 | 50869 |
| 1738280400 | 22.33 | 0.18 | 0.81 | 22.28 | 22.36 | 22.09 | 64448 |
| 1738194000 | 22.15 | 0.01 | 0.05 | 22.08 | 22.35 | 22.05 | 105213 |
| 1738107600 | 22.14 | -0.1 | -0.45 | 22.26 | 22.26 | 22.14 | 16436 |
| 1738021200 | 22.24 | 0.13 | 0.59 | 21.41 | 22.2907 | 21.41 | 26816 |
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
