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 | 0.47 | 2.25419664269 | 20.85 | 21.57 | 20.84 | 50778 | 21.30987156 | CS |
| 4 | -0.42 | -1.93192272309 | 21.74 | 21.83 | 20.44 | 53504 | 21.17479739 | CS |
| 12 | -0.88 | -3.96396396396 | 22.2 | 22.7 | 20.44 | 44032 | 21.7882542 | CS |
| 26 | 2.72 | 14.623655914 | 18.6 | 22.7 | 18.6 | 45687 | 21.33649138 | CS |
| 52 | -0.79 | -3.57304387155 | 22.11 | 22.7 | 18.24 | 43470 | 20.97639348 | CS |
| 156 | -5.53 | -20.5959031657 | 26.85 | 27.364 | 18.24 | 51048 | 22.66170184 | CS |
| 260 | -4.29 | -16.7512690355 | 25.61 | 27.63 | 11.05 | 79747 | 24.01572178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 21.32 | 0.02 | 0.09 | 21.3 | 21.5 | 21.27 | 69415 |
| 1714084800 | 21.3 | -0.21 | -0.98 | 21.25 | 21.36 | 21.08 | 78826 |
| 1713998400 | 21.51 | 0.03 | 0.14 | 21.3 | 21.57 | 21.16 | 71999 |
| 1713912000 | 21.48 | 0.35 | 1.66 | 21.19 | 21.48 | 21.14 | 33267 |
| 1713825600 | 21.13 | 0.17 | 0.81 | 21.01 | 21.19 | 20.99 | 30173 |
| 1713566400 | 20.96 | 0.14 | 0.67 | 20.85 | 21.05 | 20.84 | 39624 |
| 1713480000 | 20.82 | 0.12 | 0.58 | 20.8 | 20.86 | 20.65 | 62289 |
| 1713393600 | 20.7 | 0.16 | 0.78 | 20.63 | 20.91 | 20.52 | 67726 |
| 1713307200 | 20.54 | 0.04 | 0.20 | 20.5 | 20.69 | 20.44 | 37728 |
| 1713220800 | 20.5 | -0.4 | -1.91 | 20.97 | 20.97 | 20.46 | 82453 |
| 1712961600 | 20.9 | -0.07 | -0.33 | 20.95 | 21.07 | 20.9 | 28261 |
| 1712875200 | 20.97 | -0.13 | -0.62 | 21.1 | 21.11 | 20.87 | 44516 |
| 1712788800 | 21.1 | -0.27 | -1.26 | 21.1772 | 21.19 | 20.92 | 74035 |
| 1712702400 | 21.37 | 0 | 0.00 | 21.47 | 21.47 | 21.36 | 18111 |
| 1712616000 | 21.37 | -0.07 | -0.33 | 21.43 | 21.46 | 21.34 | 18140 |
| 1712356800 | 21.44 | -0.1 | -0.46 | 21.47 | 21.597 | 21.38 | 50846 |
| 1712270400 | 21.54 | 0.09 | 0.42 | 21.58 | 21.73 | 21.47 | 37554 |
| 1712184000 | 21.45 | 0.07 | 0.33 | 21.3 | 21.48 | 21.13 | 73700 |
| 1712097600 | 21.38 | -0.29 | -1.34 | 21.34 | 21.51 | 21.23 | 53284 |
| 1712011200 | 21.67 | 0 | 0.00 | 21.74 | 21.83 | 21.48 | 114053 |
| 1711665600 | 21.67 | -0.53 | -2.39 | 22.1 | 22.23 | 21.63 | 186824 |
| 1711579200 | 22.2 | 0.17 | 0.77 | 22.15 | 22.2 | 22.06 | 24966 |
| 1711492800 | 22.03 | -0.25 | -1.12 | 22.25 | 22.313 | 22.03 | 28593 |
| 1711406400 | 22.28 | -0.22 | -0.98 | 22.54 | 22.54 | 22.2106 | 33696 |
| 1711147200 | 22.5 | -0.08 | -0.35 | 22.68 | 22.7 | 22.4596 | 40917 |
| 1711060800 | 22.58 | 0.26 | 1.16 | 22.32 | 22.62 | 22.3 | 29849 |
| 1710974400 | 22.32 | 0.06 | 0.29 | 22.25 | 22.36 | 22.18 | 66846 |
| 1710888000 | 22.2561 | 0.13 | 0.57 | 22.18 | 22.28 | 22.18 | 43105 |
| 1710801600 | 22.13 | 0 | 0.00 | 22.1 | 22.2 | 22.04 | 29798 |
| 1710542400 | 22.13 | -0.08 | -0.36 | 22.22 | 22.22 | 21.99 | 35956 |
| 1710456000 | 22.21 | -0.2 | -0.89 | 22.4 | 22.4 | 22.15 | 32534 |
| 1710369600 | 22.41 | 0.08 | 0.36 | 22.29 | 22.48 | 22.29 | 21729 |
| 1710283200 | 22.3299 | -0.07 | -0.31 | 22.39 | 22.39 | 22.24 | 20407 |
| 1710196800 | 22.4 | -0.01 | -0.04 | 22.44 | 22.5093 | 22.301 | 24029 |
| 1709941200 | 22.41 | 0.14 | 0.63 | 22.28 | 22.42 | 22.27 | 27482 |
| 1709854800 | 22.27 | 0.11 | 0.50 | 22.16 | 22.32 | 22.16 | 24037 |
| 1709768400 | 22.16 | 0.11 | 0.50 | 22.15 | 22.1997 | 22.03 | 27454 |
| 1709682000 | 22.05 | -0.03 | -0.14 | 21.98 | 22.07 | 21.98 | 29794 |
| 1709595600 | 22.08 | -0.09 | -0.41 | 22.17 | 22.17 | 22.03 | 19557 |
| 1709336400 | 22.17 | -0.1 | -0.45 | 22.24 | 22.24 | 22 | 23193 |
| 1709250000 | 22.27 | 0.44 | 2.02 | 21.9 | 22.29 | 21.8668 | 123982 |
| 1709163600 | 21.83 | -0.01 | -0.05 | 21.89 | 21.9987 | 21.7001 | 34116 |
| 1709077200 | 21.84 | -0.41 | -1.84 | 21.9 | 21.98 | 21.73 | 26312 |
| 1708990800 | 22.25 | -0.12 | -0.54 | 22.45 | 22.5337 | 22.2232 | 53114 |
| 1708731600 | 22.37 | 0.02 | 0.09 | 22.46 | 22.57 | 22.31 | 74763 |
| 1708645200 | 22.35 | 0.02 | 0.09 | 22.43 | 22.5 | 22.35 | 24684 |
| 1708558800 | 22.33 | -0.01 | -0.04 | 22.34 | 22.49 | 22.31 | 18795 |
| 1708472400 | 22.34 | -0.01 | -0.04 | 22.33 | 22.35 | 22.201 | 34718 |
| 1708126800 | 22.35 | -0.06 | -0.27 | 22.33 | 22.37 | 22.3 | 24089 |
| 1708040400 | 22.41 | 0.08 | 0.36 | 22.35 | 22.43 | 22.28 | 36133 |
| 1707954000 | 22.33 | 0.08 | 0.36 | 22.3 | 22.4 | 22.25 | 24538 |
| 1707867600 | 22.25 | -0.25 | -1.11 | 22.23 | 22.36 | 22.1583 | 42530 |
| 1707781200 | 22.5 | -0.08 | -0.35 | 22.57 | 22.63 | 22.4 | 39457 |
| 1707522000 | 22.58 | 0.26 | 1.16 | 22.35 | 22.58 | 22.35 | 27995 |
| 1707435600 | 22.32 | 0.03 | 0.13 | 22.27 | 22.35 | 22.21 | 39054 |
| 1707349200 | 22.29 | 0.24 | 1.09 | 22.03 | 22.35 | 22.03 | 40495 |
| 1707262800 | 22.05 | 0.12 | 0.55 | 22.03 | 22.1 | 21.8498 | 31144 |
| 1707176400 | 21.93 | -0.32 | -1.44 | 22.15 | 22.2044 | 21.89 | 24771 |
| 1706917200 | 22.25 | -0.19 | -0.85 | 22.2 | 22.29 | 22.04 | 45802 |
| 1706830800 | 22.44 | 0.23 | 1.04 | 22.21 | 22.44 | 22.12 | 64969 |
| 1706744400 | 22.21 | 0.06 | 0.27 | 22.06 | 22.24 | 22.05 | 60426 |
| 1706658000 | 22.15 | 0.2 | 0.91 | 22 | 22.1501 | 21.95 | 107305 |
| 1706571600 | 21.95 | 0.04 | 0.16 | 21.92 | 22.02 | 21.92 | 17562 |
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
