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 | 0.1874 | 0.854915306816 | 21.9203 | 22.2561 | 21.877 | 28 | 22.17849504 | SP |
| 4 | -0.4523 | -2.00487588652 | 22.56 | 22.56 | 21.31 | 172 | 21.86196949 | SP |
| 12 | 0.6418 | 2.98985833345 | 21.4659 | 22.86 | 21.2705 | 248 | 22.08694379 | SP |
| 26 | 2.8572 | 14.8422118906 | 19.2505 | 22.86 | 19.1004 | 192 | 21.76266587 | SP |
| 52 | 1.0238 | 4.85583786681 | 21.0839 | 22.86 | 18.05 | 176 | 21.52436375 | SP |
| 156 | -3.1023 | -12.3058310194 | 25.21 | 26.19 | 16.25 | 241 | 21.68132258 | SP |
| 260 | -3.1023 | -12.3058310194 | 25.21 | 26.19 | 16.25 | 241 | 21.68132258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689000 | 22.1077 | 0.23 | 1.05 | 21.96 | 22.1077 | 21.96 | 100 |
| 1714602600 | 21.877 | -0.11 | -0.51 | 21.877 | 21.877 | 21.877 | 2 |
| 1714516200 | 21.9888 | -0.27 | -1.20 | 21.9888 | 21.9888 | 21.9888 | 14 |
| 1714429800 | 22.2561 | 0.16 | 0.71 | 22.2561 | 22.2561 | 22.2561 | 101 |
| 1714170600 | 22.1 | 0.18 | 0.82 | 21.97 | 22.1 | 21.97 | 9 |
| 1714084200 | 21.9203 | -0.04 | -0.20 | 21.9203 | 21.9203 | 21.9203 | 15 |
| 1713997800 | 21.9639 | 0.08 | 0.38 | 21.9639 | 21.9639 | 21.9639 | 0 |
| 1713911400 | 21.8799 | 0.22 | 1.04 | 21.8799 | 21.8799 | 21.8799 | 1 |
| 1713825000 | 21.6557 | 0.18 | 0.85 | 21.58 | 21.6557 | 21.5281 | 695 |
| 1713565800 | 21.4728 | -0.09 | -0.41 | 21.4728 | 21.4728 | 21.4728 | 2 |
| 1713479400 | 21.5602 | 0.01 | 0.07 | 21.5602 | 21.5602 | 21.5602 | 5 |
| 1713393000 | 21.5459 | 0.06 | 0.26 | 21.58 | 21.58 | 21.5459 | 4 |
| 1713306600 | 21.4896 | -0.12 | -0.57 | 21.31 | 21.51 | 21.31 | 336 |
| 1713220200 | 21.6136 | -0.11 | -0.49 | 21.575 | 21.78 | 21.575 | 514 |
| 1712961000 | 21.7204 | -0.47 | -2.12 | 21.95 | 21.95 | 21.7204 | 180 |
| 1712874600 | 22.1908 | 0.14 | 0.62 | 22.1908 | 22.1908 | 22.1908 | 3 |
| 1712788200 | 22.0532 | -0.36 | -1.62 | 21.98 | 22.0532 | 21.98 | 102 |
| 1712701800 | 22.4168 | 0.14 | 0.61 | 22.38 | 22.4168 | 22.38 | 6 |
| 1712615400 | 22.2808 | 0.1 | 0.43 | 22.2808 | 22.2808 | 22.2808 | 0 |
| 1712356200 | 22.1857 | 0.05 | 0.23 | 22.1 | 22.1857 | 22.1 | 1101 |
| 1712269800 | 22.135 | -0.17 | -0.77 | 22.56 | 22.56 | 22.135 | 1 |
| 1712183400 | 22.3073 | 0.07 | 0.30 | 22.24 | 22.3073 | 22.24 | 66 |
| 1712097000 | 22.2407 | -0.31 | -1.39 | 22.2407 | 22.2407 | 22.2407 | 10 |
| 1712010600 | 22.5539 | -0.1 | -0.43 | 22.64 | 22.64 | 22.5539 | 212 |
| 1711665000 | 22.6514 | 0 | 0.01 | 22.68 | 22.68 | 22.6514 | 5 |
| 1711578600 | 22.649 | 0.31 | 1.37 | 22.51 | 22.649 | 22.51 | 9 |
| 1711492200 | 22.3422 | -0.06 | -0.25 | 22.52 | 22.52 | 22.3422 | 2 |
| 1711405800 | 22.3973 | -0.09 | -0.39 | 22.4 | 22.4 | 22.3973 | 6 |
| 1711146600 | 22.4854 | -0.04 | -0.16 | 22.56 | 22.56 | 22.4854 | 51 |
| 1711060200 | 22.5215 | 0.01 | 0.03 | 22.59 | 22.59 | 22.52 | 502 |
| 1710973800 | 22.5157 | 0.29 | 1.29 | 22.38 | 22.53 | 22.27 | 582 |
| 1710887400 | 22.2298 | -0.07 | -0.29 | 22.11 | 22.2298 | 22.11 | 959 |
| 1710801000 | 22.2951 | 0 | 0.02 | 22.47 | 22.47 | 22.2951 | 874 |
| 1710541800 | 22.2907 | -0.17 | -0.75 | 22.2907 | 22.2907 | 22.2907 | 0 |
| 1710455400 | 22.4592 | -0.22 | -0.96 | 22.58 | 22.58 | 22.4592 | 2905 |
| 1710369000 | 22.6773 | -0.04 | -0.17 | 22.6773 | 22.6773 | 22.6773 | 0 |
| 1710282600 | 22.7153 | 0.11 | 0.49 | 22.7153 | 22.7153 | 22.7153 | 9 |
| 1710196200 | 22.6054 | -0.11 | -0.47 | 22.56 | 22.6054 | 22.56 | 22 |
| 1709940600 | 22.712 | -0.16 | -0.71 | 22.86 | 22.86 | 22.712 | 216 |
| 1709854200 | 22.8745 | 0.4 | 1.76 | 22.8745 | 22.8745 | 22.8745 | 0 |
| 1709767800 | 22.478 | 0.28 | 1.25 | 22.478 | 22.478 | 22.478 | 9 |
| 1709681400 | 22.1998 | -0.21 | -0.95 | 22.1998 | 22.1998 | 22.1998 | 17 |
| 1709595000 | 22.4116 | -0.04 | -0.20 | 22.46 | 22.46 | 22.4116 | 97 |
| 1709335800 | 22.4562 | 0.22 | 1.00 | 22.4562 | 22.4562 | 22.4562 | 5 |
| 1709249400 | 22.2348 | 0.31 | 1.43 | 22.1 | 22.2348 | 22.1 | 96 |
| 1709163000 | 21.9215 | -0.07 | -0.33 | 21.9215 | 21.9215 | 21.9215 | 0 |
| 1709076600 | 21.9937 | 0.13 | 0.58 | 21.9937 | 21.9937 | 21.9937 | 0 |
| 1708990200 | 21.8669 | -0.03 | -0.15 | 21.88 | 21.88 | 21.8101 | 304 |
| 1708731000 | 21.8998 | -0.11 | -0.50 | 21.88 | 21.8998 | 21.88 | 125 |
| 1708644600 | 22.0105 | 0.24 | 1.10 | 22.0105 | 22.0105 | 22.0105 | 1 |
| 1708558200 | 21.7705 | 0.06 | 0.28 | 21.7 | 21.7705 | 21.7 | 9 |
| 1708471800 | 21.7099 | -0.08 | -0.37 | 21.74 | 21.74 | 21.7099 | 52 |
| 1708126200 | 21.7902 | -0.09 | -0.41 | 21.7902 | 21.7902 | 21.7902 | 0 |
| 1708039800 | 21.8803 | 0.23 | 1.05 | 21.8803 | 21.8803 | 21.8803 | 5 |
| 1707953400 | 21.6533 | 0.38 | 1.80 | 21.51 | 21.6533 | 21.51 | 401 |
| 1707867000 | 21.2705 | -0.44 | -2.01 | 21.47 | 21.47 | 21.2705 | 600 |
| 1707780600 | 21.707 | 0.09 | 0.42 | 21.707 | 21.707 | 21.707 | 2 |
| 1707521400 | 21.6169 | 0.15 | 0.70 | 21.49 | 21.6169 | 21.49 | 16 |
| 1707435000 | 21.4659 | 0.04 | 0.19 | 21.4659 | 21.4659 | 21.4659 | 4 |
| 1707348600 | 21.4244 | 0.23 | 1.11 | 21.4244 | 21.4244 | 21.4244 | 1 |
| 1707262200 | 21.1898 | 0.01 | 0.04 | 21.02 | 21.1898 | 21.02 | 5 |
| 1707175800 | 21.1813 | -0.2 | -0.94 | 21.1813 | 21.1813 | 21.1813 | 0 |
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
