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 | -0.03 | -0.138696255201 | 21.63 | 21.86 | 21.2601 | 10878 | 21.5934114 | CS |
| 4 | -0.71 | -3.18242940385 | 22.31 | 22.47 | 21.2601 | 20544 | 21.97431731 | CS |
| 12 | -1.54 | -6.6551426102 | 23.14 | 23.6094 | 21.2601 | 14469 | 22.32336164 | CS |
| 26 | -0.71 | -3.18242940385 | 22.31 | 23.6094 | 21.2601 | 16002 | 22.63709311 | CS |
| 52 | -1.27 | -5.55312636642 | 22.87 | 24.23 | 21.03 | 13642 | 22.72082948 | CS |
| 156 | -3.84 | -15.0943396226 | 25.44 | 25.46 | 19.9 | 16852 | 23.07124377 | CS |
| 260 | -4.81 | -18.2127981825 | 26.41 | 27.42 | 19.9 | 17098 | 24.15799785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 21.6 | 0.05 | 0.23 | 21.51 | 21.63 | 21.3877 | 20457 |
| 1735256400 | 21.55 | 0.06 | 0.28 | 21.6 | 21.78 | 21.2601 | 15846 |
| 1735077840 | 21.49 | -0.14 | -0.65 | 21.63 | 21.74 | 21.4218 | 9661 |
| 1734997200 | 21.63 | -0.09 | -0.41 | 21.86 | 21.86 | 21.63 | 6578 |
| 1734738000 | 21.72 | 0.11 | 0.51 | 21.63 | 21.7832 | 21.55 | 11425 |
| 1734651600 | 21.61 | -0.17 | -0.78 | 21.73 | 21.88 | 21.4709 | 18075 |
| 1734565200 | 21.78 | -0.05 | -0.23 | 21.8911 | 22.03 | 21.78 | 22671 |
| 1734478800 | 21.83 | 0.11 | 0.51 | 21.77 | 21.83 | 21.7484 | 8788 |
| 1734392400 | 21.72 | -0.03 | -0.14 | 21.75 | 21.84 | 21.67 | 14765 |
| 1734133200 | 21.7511 | -0.09 | -0.41 | 22.39 | 22.39 | 21.6109 | 17757 |
| 1734046800 | 21.84 | -0.24 | -1.09 | 22.06 | 22.08 | 21.8 | 7214 |
| 1733960400 | 22.08 | -0.09 | -0.41 | 22.2846 | 22.2846 | 22.08 | 6846 |
| 1733874000 | 22.17 | 0.05 | 0.23 | 22.17 | 22.33 | 22.0816 | 40280 |
| 1733787600 | 22.12 | -0.1 | -0.45 | 22.1723 | 22.2581 | 22.05 | 20757 |
| 1733528400 | 22.22 | -0.06 | -0.27 | 22.31 | 22.3687 | 22.18 | 15387 |
| 1733442000 | 22.28 | 0.1 | 0.45 | 22.22 | 22.29 | 22.1217 | 21998 |
| 1733355600 | 22.1803 | 0.05 | 0.23 | 22.1779 | 22.25 | 22.13 | 8521 |
| 1733269200 | 22.13 | -0.05 | -0.20 | 22.18 | 22.2399 | 22.0762 | 18543 |
| 1733182800 | 22.1754 | 0.16 | 0.71 | 22.11 | 22.2899 | 22.0409 | 32323 |
| 1732917840 | 22.02 | -0.09 | -0.41 | 22.31 | 22.47 | 22.02 | 92894 |
| 1732750800 | 22.11 | 0.12 | 0.55 | 22.15 | 22.43 | 22.03 | 11765 |
| 1732664400 | 21.99 | -0.25 | -1.12 | 22.275 | 22.545004 | 21.99 | 10616 |
| 1732578000 | 22.24 | 0.15 | 0.68 | 22.22 | 22.5299 | 22.143 | 12580 |
| 1732318800 | 22.09 | 0.11 | 0.50 | 21.98 | 22.11 | 21.98 | 8231 |
| 1732232400 | 21.98 | 0.2 | 0.90 | 21.87 | 22.06 | 21.87 | 8738 |
| 1732146000 | 21.7835 | -0.1 | -0.44 | 21.883 | 21.883 | 21.75 | 16680 |
| 1732059600 | 21.88 | -0.06 | -0.27 | 22.02 | 22.04 | 21.85 | 20484 |
| 1731973200 | 21.94 | 0.04 | 0.18 | 21.9 | 22.03 | 21.9 | 26012 |
| 1731714000 | 21.9 | -0.1 | -0.45 | 21.8418 | 21.9 | 21.8 | 11983 |
| 1731627600 | 22 | -0.04 | -0.18 | 22.0703 | 22.16 | 21.8496 | 6287 |
| 1731541200 | 22.04 | -0.06 | -0.27 | 22.2 | 22.2 | 22.03 | 16640 |
| 1731454800 | 22.1 | -0.4 | -1.78 | 22.46 | 22.52 | 22.1 | 11610 |
| 1731368400 | 22.5 | -0.23 | -1.01 | 22.73 | 22.73 | 22.4813 | 12754 |
| 1731109200 | 22.73 | 0.19 | 0.84 | 22.68 | 22.7722 | 22.65 | 7593 |
| 1731022800 | 22.54 | 0.07 | 0.31 | 22.4247 | 22.59 | 22.42 | 9149 |
| 1730936400 | 22.47 | -0.31 | -1.36 | 22.475 | 22.54 | 22.4 | 9254 |
| 1730850000 | 22.78 | 0.12 | 0.53 | 22.57 | 22.78 | 22.57 | 14267 |
| 1730763600 | 22.66 | 0.19 | 0.85 | 22.51 | 22.6997 | 22.45 | 4980 |
| 1730500800 | 22.47 | -0.24 | -1.06 | 22.74 | 22.74 | 22.46 | 9060 |
| 1730414400 | 22.71 | -0.05 | -0.22 | 22.64 | 22.78 | 22.52 | 19193 |
| 1730328000 | 22.76 | -0.02 | -0.09 | 22.9 | 22.91 | 22.7241 | 11108 |
| 1730241600 | 22.78 | -0.06 | -0.26 | 22.74 | 22.78 | 22.5 | 10133 |
| 1730155200 | 22.84 | -0.01 | -0.04 | 22.88 | 22.91 | 22.6608 | 7855 |
| 1729896000 | 22.85 | -0.04 | -0.17 | 22.96 | 23.0731 | 22.71 | 16104 |
| 1729809600 | 22.89 | -0.01 | -0.04 | 22.93 | 22.99 | 22.89 | 9824 |
| 1729723200 | 22.9 | -0.27 | -1.17 | 23.07 | 23.17 | 22.74 | 10554 |
| 1729636800 | 23.17 | 0.07 | 0.30 | 23.16 | 23.17 | 22.96 | 7310 |
| 1729550400 | 23.1 | -0.38 | -1.62 | 23.44 | 23.44 | 23.09 | 7545 |
| 1729291200 | 23.48 | 0.01 | 0.04 | 23.54 | 23.56 | 23.44 | 4817 |
| 1729204800 | 23.47 | -0.09 | -0.38 | 23.38 | 23.55 | 23.38 | 9194 |
| 1729118400 | 23.56 | 0.12 | 0.51 | 23.56 | 23.6094 | 23.51 | 26671 |
| 1729032000 | 23.44 | 0.18 | 0.77 | 23.3 | 23.53 | 23.3 | 16073 |
| 1728945600 | 23.26 | 0.11 | 0.48 | 23.14 | 23.26 | 23.075 | 14628 |
| 1728686400 | 23.15 | 0.1 | 0.43 | 23.08 | 23.15 | 23.05 | 8773 |
| 1728600000 | 23.05 | -0.09 | -0.39 | 23.01 | 23.08 | 22.98 | 5727 |
| 1728513600 | 23.14 | -0.01 | -0.04 | 23.2 | 23.2 | 23.13 | 13470 |
| 1728427200 | 23.15 | 0.18 | 0.78 | 22.95 | 23.15 | 22.95 | 8247 |
| 1728340800 | 22.97 | -0.17 | -0.73 | 23.09 | 23.09 | 22.9 | 6798 |
| 1728081600 | 23.14 | -0.08 | -0.34 | 23.14 | 23.16 | 23.1089 | 6153 |
| 1727995200 | 23.22 | 0.07 | 0.30 | 23.13 | 23.2899 | 23.13 | 9365 |
| 1727908800 | 23.15 | 0.11 | 0.48 | 22.99 | 23.15 | 22.99 | 23387 |
| 1727822400 | 23.04 | 0.27 | 1.19 | 22.87 | 23.0599 | 22.86 | 57564 |
| 1727735520 | 22.77 | -0.49 | -2.11 | 23.07 | 23.07 | 22.66 | 303191 |
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
