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 | 0.55 | 2.60047281324 | 21.15 | 21.95 | 20.89 | 19469 | 21.57411126 | CS |
| 4 | -0.6301 | -2.82175180586 | 22.3301 | 22.69 | 20.89 | 34380 | 21.83036744 | CS |
| 12 | -0.75 | -3.34075723831 | 22.45 | 23.5 | 20.89 | 35717 | 22.36595288 | CS |
| 26 | 0.41 | 1.92578675434 | 21.29 | 23.5 | 20.66 | 37490 | 22.15672201 | CS |
| 52 | 8.15 | 60.147601476 | 13.55 | 23.5 | 13.16 | 37481 | 21.43340025 | CS |
| 156 | 5.31 | 32.3978035387 | 16.39 | 23.5 | 9.7 | 17543 | 19.30118401 | CS |
| 260 | 6.73 | 44.9565798263 | 14.97 | 23.5 | 7.9001 | 17690 | 16.20782274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 21.55 | 0.09 | 0.42 | 21.48 | 21.65 | 21.48 | 22679 |
| 1735342500 | 21.46 | -0.39 | -1.78 | 21.85 | 21.95 | 21.415 | 17189 |
| 1735256100 | 21.85 | 0.56 | 2.63 | 21.39 | 21.895 | 21.21 | 23796 |
| 1735077840 | 21.29 | 0.08 | 0.38 | 21.15 | 21.39 | 20.89 | 14307 |
| 1734996900 | 21.21 | -0.12 | -0.56 | 21.29 | 21.36 | 21.13 | 28233 |
| 1734737700 | 21.33 | 0.04 | 0.19 | 21.14 | 21.43 | 21.14 | 56844 |
| 1734651300 | 21.29 | -0.19 | -0.88 | 21.49 | 21.6 | 21.29 | 54856 |
| 1734564900 | 21.48 | -0.37 | -1.69 | 21.92 | 21.92 | 21.18 | 81349 |
| 1734478500 | 21.85 | -0.26 | -1.18 | 22.05 | 22.18 | 21.72 | 24815 |
| 1734392100 | 22.11 | 0.04 | 0.18 | 21.99 | 22.14 | 21.99 | 43985 |
| 1734132900 | 22.07 | -0.25 | -1.12 | 22.2 | 22.365 | 22.06 | 156548 |
| 1734046500 | 22.32 | -0.11 | -0.49 | 22.36 | 22.38 | 22.1005 | 26052 |
| 1733960100 | 22.43 | 0.12 | 0.54 | 22.28 | 22.69 | 22.28 | 24783 |
| 1733873700 | 22.31 | 0 | 0.00 | 22.4 | 22.57 | 22.2 | 20888 |
| 1733787300 | 22.31 | 0 | 0.00 | 22.25 | 22.5 | 22.25 | 16217 |
| 1733528100 | 22.31 | 0.08 | 0.36 | 22.22 | 22.32 | 21.7 | 21598 |
| 1733441700 | 22.23 | -0.17 | -0.76 | 22.31 | 22.4 | 22.2 | 11829 |
| 1733355300 | 22.4 | 0.1 | 0.45 | 22.36 | 22.49 | 22.2 | 13141 |
| 1733268900 | 22.3 | -0.27 | -1.20 | 22.49 | 22.49 | 22.21 | 12937 |
| 1733182500 | 22.57 | -0.03 | -0.13 | 22.56 | 22.75 | 22.21 | 12962 |
| 1732917840 | 22.6 | -0.1 | -0.44 | 22.84 | 22.84 | 22.6 | 7032 |
| 1732750500 | 22.7 | 0.03 | 0.13 | 22.81 | 22.85 | 22.62 | 14496 |
| 1732664100 | 22.67 | 0.04 | 0.18 | 22.67 | 22.77 | 22.505 | 12427 |
| 1732577700 | 22.63 | -0.08 | -0.35 | 22.87 | 22.87 | 22.62 | 19741 |
| 1732318500 | 22.71 | 0.24 | 1.07 | 22.52 | 22.75 | 22.27 | 10484 |
| 1732232100 | 22.47 | 0.09 | 0.40 | 22.49 | 22.62 | 22.42 | 20120 |
| 1732145700 | 22.38 | 0.13 | 0.58 | 22.24 | 22.38 | 22.165 | 15872 |
| 1732059300 | 22.25 | -0.03 | -0.13 | 22.26 | 22.31 | 22.2 | 8030 |
| 1731972900 | 22.28 | 0.15 | 0.68 | 22.15 | 22.315 | 22.15 | 21375 |
| 1731713700 | 22.13 | 0.01 | 0.05 | 22.36 | 22.48 | 21.9476 | 14809 |
| 1731627300 | 22.12 | 0.03 | 0.14 | 22.19 | 22.19 | 22.0096 | 16896 |
| 1731540900 | 22.09 | -0.16 | -0.72 | 22.39 | 22.575 | 22.09 | 13828 |
| 1731454500 | 22.25 | -0.19 | -0.85 | 22.37 | 22.61 | 22.2 | 23916 |
| 1731368100 | 22.44 | 0.42 | 1.91 | 22.2 | 22.61 | 22.13 | 15135 |
| 1731108900 | 22.02 | -0.49 | -2.18 | 22.51 | 22.67 | 21.92 | 40404 |
| 1731022500 | 22.51 | -0.38 | -1.66 | 22.8 | 22.9 | 22.4 | 29906 |
| 1730936100 | 22.89 | 0.48 | 2.14 | 22.69 | 23.2 | 22.09 | 75384 |
| 1730849700 | 22.41 | 0.3 | 1.36 | 22.22 | 22.43 | 22.02 | 21482 |
| 1730763300 | 22.11 | -0.15 | -0.67 | 22.36 | 22.4 | 21.82 | 58249 |
| 1730500500 | 22.26 | -0.24 | -1.07 | 22.62 | 22.62 | 22.25 | 18787 |
| 1730414100 | 22.5 | -0.2 | -0.88 | 22.69 | 22.69 | 22.16 | 47986 |
| 1730327700 | 22.7 | 0.04 | 0.18 | 22.55 | 22.715 | 22.43 | 26180 |
| 1730241300 | 22.66 | -0.1 | -0.44 | 22.59 | 22.8198 | 22.46 | 15913 |
| 1730154900 | 22.76 | 0.06 | 0.26 | 22.84 | 22.99 | 22.66 | 12547 |
| 1729895700 | 22.7 | 0.03 | 0.13 | 22.64 | 22.92 | 22.535 | 13944 |
| 1729809300 | 22.67 | -0.26 | -1.13 | 22.96 | 22.96 | 22.558 | 15585 |
| 1729722900 | 22.93 | 0.23 | 1.01 | 22.78 | 22.93 | 22.715 | 12740 |
| 1729636500 | 22.7 | 0.06 | 0.27 | 22.71 | 22.76 | 22.6301 | 13510 |
| 1729550100 | 22.64 | -0.15 | -0.66 | 22.87 | 22.87 | 22.64 | 22754 |
| 1729290900 | 22.79 | -0.26 | -1.13 | 23.05 | 23.05 | 22.7 | 18713 |
| 1729204500 | 23.05 | 0.08 | 0.35 | 22.81 | 23.05 | 22.81 | 21766 |
| 1729118100 | 22.97 | -0.02 | -0.09 | 22.97 | 23.09 | 22.7652 | 43779 |
| 1729031700 | 22.99 | 0.22 | 0.97 | 22.85 | 23.5 | 22.71 | 61166 |
| 1728945300 | 22.77 | -0.23 | -1.00 | 23 | 23 | 22.7001 | 16296 |
| 1728686100 | 23 | 0.38 | 1.68 | 22.74 | 23.18 | 22.74 | 70658 |
| 1728599700 | 22.62 | -0.01 | -0.04 | 22.46 | 22.64 | 22.46 | 509783 |
| 1728513300 | 22.63 | -0.01 | -0.04 | 22.5 | 22.75 | 22.43 | 16970 |
| 1728426900 | 22.64 | 0.12 | 0.53 | 22.45 | 22.66 | 22.45 | 12424 |
| 1728340500 | 22.52 | 0.08 | 0.36 | 22.46 | 22.61 | 22.27 | 19645 |
| 1728081300 | 22.44 | 0.1 | 0.45 | 22.44 | 22.645 | 22.3665 | 29221 |
| 1727994900 | 22.34 | -0.06 | -0.27 | 22.42 | 22.56 | 22.2 | 38567 |
| 1727908500 | 22.4 | 0.03 | 0.13 | 22.24 | 22.56 | 22.2 | 27703 |
| 1727822100 | 22.37 | -0.15 | -0.67 | 22.52 | 22.52 | 22.22 | 26970 |
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
