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 | -2.13151927438 | 22.05 | 22.0959 | 21.44 | 11596 | 21.64673157 | CS |
| 4 | 0.58 | 2.7619047619 | 21 | 22.0959 | 21 | 14920 | 21.49147077 | CS |
| 12 | -1.13 | -4.97578159401 | 22.71 | 23.45 | 21 | 17952 | 22.38712322 | CS |
| 26 | -0.06 | -0.277264325323 | 21.64 | 23.45 | 21 | 30769 | 21.88670652 | CS |
| 52 | -1.69 | -7.2625698324 | 23.27 | 23.65 | 19.86 | 27615 | 21.91434125 | CS |
| 156 | -3.97 | -15.5381604697 | 25.55 | 25.77 | 19.86 | 21356 | 23.14728078 | CS |
| 260 | -3.37 | -13.5070140281 | 24.95 | 29.47 | 19.86 | 19669 | 24.0219146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 21.58 | 0.11 | 0.51 | 21.55 | 21.66 | 21.55 | 9797 |
| 1715380800 | 21.47 | -0.11 | -0.51 | 21.6 | 21.6 | 21.45 | 6425 |
| 1715294400 | 21.58 | -0.02 | -0.09 | 21.66 | 21.66 | 21.44 | 9653 |
| 1715208000 | 21.6 | -0.24 | -1.10 | 21.81 | 21.828 | 21.48 | 15716 |
| 1715121600 | 21.84 | -0.11 | -0.50 | 22.05 | 22.0959 | 21.8 | 16391 |
| 1715035200 | 21.95 | 0.2 | 0.92 | 21.82 | 21.95 | 21.74 | 16529 |
| 1714776000 | 21.75 | 0.28 | 1.30 | 21.62 | 21.76 | 21.601 | 23494 |
| 1714689600 | 21.47 | 0.14 | 0.66 | 21.38 | 21.57 | 21.38 | 14118 |
| 1714603200 | 21.33 | 0.13 | 0.61 | 21.25 | 21.38 | 21.2 | 29351 |
| 1714516800 | 21.2 | -0.12 | -0.56 | 21.32 | 21.36 | 21.18 | 17560 |
| 1714430400 | 21.32 | 0.15 | 0.71 | 21.27 | 21.4594 | 21.21 | 13114 |
| 1714171200 | 21.17 | -0.19 | -0.89 | 21.37 | 21.52 | 21.17 | 15377 |
| 1714084800 | 21.36 | -0.3 | -1.39 | 21.47 | 21.47 | 21.26 | 11046 |
| 1713998400 | 21.66 | -0.07 | -0.32 | 21.73 | 21.74 | 21.5322 | 8424 |
| 1713912000 | 21.73 | 0.29 | 1.35 | 21.49 | 21.73 | 21.49 | 17105 |
| 1713825600 | 21.44 | 0.1 | 0.47 | 21.31 | 21.5499 | 21.31 | 23122 |
| 1713566400 | 21.34 | 0.11 | 0.52 | 21.39 | 21.4 | 21.27 | 12426 |
| 1713480000 | 21.23 | -0.22 | -1.03 | 21.51 | 21.51 | 21.21 | 9892 |
| 1713393600 | 21.45 | 0.15 | 0.70 | 21.44 | 21.57 | 21.4 | 12422 |
| 1713307200 | 21.3 | 0.16 | 0.76 | 21.13 | 21.3499 | 20.83 | 20444 |
| 1713220800 | 21.14 | -0.37 | -1.72 | 21.5 | 21.5 | 21.01 | 18741 |
| 1712961600 | 21.51 | -0.22 | -1.01 | 21.79 | 21.79 | 21.51 | 10889 |
| 1712875200 | 21.73 | -0.12 | -0.55 | 22 | 22 | 21.64 | 13321 |
| 1712788800 | 21.85 | -0.49 | -2.19 | 22.22 | 22.22 | 21.75 | 18948 |
| 1712702400 | 22.34 | -0.04 | -0.18 | 22.4 | 22.48 | 22.34 | 10884 |
| 1712616000 | 22.38 | -0.15 | -0.67 | 22.57 | 22.57 | 22.37 | 18033 |
| 1712356800 | 22.53 | -0.13 | -0.57 | 22.66 | 22.6982 | 22.53 | 8848 |
| 1712270400 | 22.66 | 0.08 | 0.35 | 22.67 | 22.7202 | 22.561 | 12444 |
| 1712184000 | 22.58 | -0.02 | -0.09 | 22.56 | 22.62 | 22.5126 | 8562 |
| 1712097600 | 22.6 | -0.15 | -0.66 | 22.63 | 22.67 | 22.4929 | 29649 |
| 1712011200 | 22.75 | 0.13 | 0.57 | 22.75 | 22.8596 | 22.53 | 21243 |
| 1711665600 | 22.62 | -0.49 | -2.11 | 23.18 | 23.225 | 22.62 | 40908 |
| 1711579200 | 23.1066 | 0.07 | 0.29 | 23.04 | 23.1093 | 23.06 | 14009 |
| 1711492800 | 23.04 | -0.02 | -0.09 | 23.06 | 23.235 | 22.97 | 8662 |
| 1711406400 | 23.06 | -0.21 | -0.90 | 23.27 | 23.28 | 22.98 | 9312 |
| 1711147200 | 23.27 | -0.06 | -0.25 | 23.28 | 23.4 | 23.162 | 9844 |
| 1711060800 | 23.3293 | 0.16 | 0.69 | 23.18 | 23.4 | 23.18 | 16463 |
| 1710974400 | 23.17 | 0.03 | 0.13 | 23.19 | 23.19 | 23.11 | 9729 |
| 1710888000 | 23.14 | 0.04 | 0.17 | 23.16 | 23.16 | 23.06 | 13725 |
| 1710801600 | 23.1 | -0.1 | -0.43 | 23.14 | 23.23 | 23.01 | 13824 |
| 1710542400 | 23.2 | -0.05 | -0.22 | 23.15 | 23.29 | 23.06 | 12793 |
| 1710456000 | 23.25 | -0.11 | -0.47 | 23.36 | 23.36 | 23.23 | 8630 |
| 1710369600 | 23.36 | 0 | 0.00 | 23.36 | 23.41 | 23.34 | 10904 |
| 1710283200 | 23.36 | 0.15 | 0.65 | 23.19 | 23.45 | 23.1523 | 30025 |
| 1710196800 | 23.21 | 0.11 | 0.48 | 23.13 | 23.23 | 23.0601 | 17001 |
| 1709941200 | 23.1 | 0.12 | 0.52 | 23.02 | 23.14 | 23.02 | 12823 |
| 1709854800 | 22.98 | 0.15 | 0.66 | 22.92 | 23.02 | 22.7751 | 23374 |
| 1709768400 | 22.83 | 0.08 | 0.35 | 22.77 | 22.9161 | 22.71 | 16183 |
| 1709682000 | 22.75 | 0.02 | 0.09 | 22.68 | 22.77 | 22.68 | 11585 |
| 1709595600 | 22.73 | -0.07 | -0.31 | 22.8 | 22.84 | 22.71 | 14661 |
| 1709336400 | 22.8 | -0.07 | -0.31 | 22.9 | 22.9 | 22.77 | 13229 |
| 1709250000 | 22.87 | 0.13 | 0.57 | 22.77 | 22.93 | 22.5124 | 39219 |
| 1709163600 | 22.74 | -0.12 | -0.52 | 22.78 | 22.8199 | 22.66 | 13129 |
| 1709077200 | 22.86 | -0.14 | -0.61 | 23 | 23.03 | 22.8407 | 8047 |
| 1708990800 | 23 | 0.06 | 0.26 | 23 | 23 | 22.8201 | 11726 |
| 1708731600 | 22.94 | 0.21 | 0.92 | 22.78 | 22.95 | 22.78 | 13962 |
| 1708645200 | 22.73 | 0.06 | 0.26 | 22.8 | 22.8 | 22.7 | 6236 |
| 1708558800 | 22.67 | -0.12 | -0.53 | 22.79 | 22.8691 | 22.67 | 180681 |
| 1708472400 | 22.79 | 0.14 | 0.62 | 22.71 | 22.8092 | 22.7 | 10875 |
| 1708126800 | 22.65 | -0.1 | -0.44 | 22.7 | 22.76 | 22.61 | 11791 |
| 1708040400 | 22.75 | 0.11 | 0.49 | 22.74 | 22.75 | 22.65 | 10707 |
| 1707954000 | 22.64 | 0.03 | 0.13 | 22.57 | 22.705 | 22.57 | 11821 |
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
