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 | 0.8 | 3.82226469183 | 20.93 | 21.83 | 20.85 | 32955 | 21.55450012 | CS |
| 4 | -0.47 | -2.11711711712 | 22.2 | 22.385 | 20.3 | 47127 | 21.66069327 | CS |
| 12 | -0.49 | -2.20522052205 | 22.22 | 22.98 | 20.3 | 35020 | 21.90670206 | CS |
| 26 | -0.91 | -4.01943462898 | 22.64 | 23.3 | 20.3 | 46200 | 22.36582063 | CS |
| 52 | 4.19 | 23.8882554162 | 17.54 | 23.7 | 17.25 | 46775 | 21.71842755 | CS |
| 156 | 1.43 | 7.04433497537 | 20.3 | 23.7 | 12.02 | 42606 | 18.82040967 | CS |
| 260 | -3.59 | -14.1785150079 | 25.32 | 27.08 | 12.02 | 53477 | 21.3992752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 21.73 | -0.05 | -0.23 | 21.88 | 21.88 | 21.7 | 37168 |
| 1745534400 | 21.78 | 0.13 | 0.60 | 21.6 | 21.83 | 21.6 | 24517 |
| 1745448000 | 21.65 | 0.4 | 1.88 | 21.38 | 21.74 | 21.38 | 76050 |
| 1745361600 | 21.25 | 0.15 | 0.71 | 21.16 | 21.3 | 21.1 | 9424 |
| 1745275200 | 21.1 | 0.01 | 0.05 | 20.93 | 21.11 | 20.85 | 21830 |
| 1744929600 | 21.09 | 0.07 | 0.31 | 21 | 21.09 | 21 | 7962 |
| 1744843200 | 21.025 | 0.01 | 0.07 | 20.9 | 21.0714 | 20.9 | 15042 |
| 1744756800 | 21.01 | -0.28 | -1.32 | 21.18 | 21.29 | 20.97 | 13809 |
| 1744670400 | 21.29 | 0.54 | 2.60 | 20.73 | 21.37 | 20.73 | 32253 |
| 1744411200 | 20.75 | 0 | 0.00 | 20.72 | 20.77 | 20.46 | 17528 |
| 1744324800 | 20.75 | -0.35 | -1.66 | 20.97 | 20.97 | 20.7 | 34326 |
| 1744238400 | 21.1 | 0.54 | 2.63 | 20.31 | 21.3 | 20.31 | 35713 |
| 1744152000 | 20.56 | 0.26 | 1.28 | 20.37 | 20.6901 | 20.37 | 26018 |
| 1744065600 | 20.3 | -1.07 | -5.01 | 21 | 21 | 20.3 | 46302 |
| 1743806400 | 21.37 | -0.65 | -2.95 | 21.87 | 21.87 | 21.21 | 63825 |
| 1743720000 | 22.02 | -0.32 | -1.43 | 22.14 | 22.24 | 21.93 | 16428 |
| 1743633600 | 22.34 | 0.09 | 0.40 | 22.17 | 22.382 | 22.17 | 21787 |
| 1743547200 | 22.25 | 0.13 | 0.59 | 22.15 | 22.35 | 22.125 | 54497 |
| 1743460800 | 22.12 | 0 | 0.00 | 22.06 | 22.385 | 21.77 | 348464 |
| 1743201600 | 22.12 | -0.08 | -0.36 | 22.2 | 22.33 | 22.0793 | 29647 |
| 1743115200 | 22.2 | -0.08 | -0.36 | 22.25 | 22.41 | 22.02 | 57306 |
| 1743028800 | 22.28 | -0.1 | -0.45 | 22.37 | 22.39 | 22.05 | 89981 |
| 1742942400 | 22.38 | 0.1 | 0.45 | 22.28 | 22.44 | 22.15 | 66992 |
| 1742856000 | 22.28 | 0.12 | 0.54 | 22.24 | 22.39 | 22.05 | 24870 |
| 1742596800 | 22.16 | 0.12 | 0.54 | 22.14 | 22.278 | 21.8915 | 63717 |
| 1742510400 | 22.04 | 0.19 | 0.87 | 21.85 | 22.26 | 21.805 | 132655 |
| 1742424000 | 21.85 | 0.05 | 0.23 | 21.88 | 21.88 | 21.77 | 27979 |
| 1742337600 | 21.8 | -0.2 | -0.91 | 21.9 | 21.95 | 21.74 | 54461 |
| 1742251200 | 22 | 0.12 | 0.55 | 21.79 | 22.01 | 21.785 | 34261 |
| 1741992000 | 21.88 | 0.02 | 0.09 | 21.75 | 21.93 | 21.75 | 17463 |
| 1741905600 | 21.86 | -0.14 | -0.64 | 22 | 22 | 21.7301 | 15711 |
| 1741819200 | 22 | 0.26 | 1.20 | 21.69 | 22.08 | 21.69 | 26229 |
| 1741732800 | 21.74 | -0.08 | -0.37 | 21.78 | 21.8 | 21.5901 | 21437 |
| 1741646400 | 21.82 | 0.14 | 0.65 | 21.68 | 21.82 | 21.57 | 31431 |
| 1741390800 | 21.68 | -0.22 | -1.00 | 21.83 | 21.955 | 21.68 | 25397 |
| 1741304400 | 21.9 | -0.05 | -0.23 | 21.9 | 21.95 | 21.78 | 21635 |
| 1741218000 | 21.95 | -0.04 | -0.18 | 22.09 | 22.11 | 21.8501 | 17685 |
| 1741131600 | 21.99 | -0.05 | -0.23 | 22.04 | 22.18 | 21.92 | 29422 |
| 1741045200 | 22.04 | -0.06 | -0.27 | 22.08 | 22.2899 | 21.95 | 14676 |
| 1740786000 | 22.1 | -0.29 | -1.30 | 22.02 | 22.45 | 21.995 | 55969 |
| 1740699600 | 22.39 | 0.01 | 0.04 | 22.3 | 22.4024 | 22.2668 | 8188 |
| 1740613200 | 22.38 | 0 | 0.00 | 22.54 | 22.54 | 22.3117 | 9360 |
| 1740526800 | 22.38 | 0.27 | 1.22 | 22.22 | 22.5067 | 22.22 | 34152 |
| 1740440400 | 22.11 | -0.02 | -0.09 | 22.14 | 22.17 | 22.0902 | 6291 |
| 1740181200 | 22.13 | 0.16 | 0.73 | 21.97 | 22.14 | 21.97 | 36184 |
| 1740094800 | 21.97 | -0.08 | -0.36 | 22.09 | 22.11 | 21.9 | 9596 |
| 1740008400 | 22.05 | -0.09 | -0.41 | 22.12 | 22.19 | 21.94 | 17401 |
| 1739922000 | 22.14 | -0.13 | -0.58 | 22.98 | 22.98 | 22.13 | 8801 |
| 1739576400 | 22.27 | 0.06 | 0.27 | 22.21 | 22.38 | 22.21 | 13080 |
| 1739490000 | 22.21 | 0.15 | 0.68 | 22.06 | 22.34 | 22.06 | 8333 |
| 1739403600 | 22.06 | -0.12 | -0.54 | 21.98 | 22.18 | 21.86 | 16451 |
| 1739317200 | 22.18 | 0.01 | 0.05 | 22.24 | 22.3082 | 22.115 | 9786 |
| 1739230800 | 22.17 | 0.01 | 0.05 | 22.3 | 22.3 | 22.08 | 4781 |
| 1738971600 | 22.16 | -0.14 | -0.63 | 22.19 | 22.24 | 22.1393 | 7316 |
| 1738885200 | 22.3 | -0.01 | -0.04 | 22.35 | 22.39 | 22.2314 | 12125 |
| 1738798800 | 22.31 | 0.13 | 0.59 | 22.18 | 22.3792 | 22.1388 | 16602 |
| 1738712400 | 22.18 | 0.01 | 0.05 | 22.17 | 22.25 | 22.07 | 14546 |
| 1738626000 | 22.17 | -0.08 | -0.36 | 21.72 | 22.3 | 21.72 | 13559 |
| 1738366800 | 22.25 | -0.01 | -0.04 | 22.22 | 22.4568 | 22.22 | 59928 |
| 1738280400 | 22.26 | 0.13 | 0.59 | 22.24 | 22.37 | 22.1701 | 13645 |
| 1738194000 | 22.13 | -0.08 | -0.36 | 22.25 | 22.3416 | 22.13 | 15883 |
| 1738107600 | 22.21 | -0.04 | -0.18 | 22.25 | 22.26 | 22.13 | 5940 |
| 1738021200 | 22.25 | 0.17 | 0.77 | 21.31 | 22.25 | 21.31 | 18059 |
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
