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 | -0.6675 | -3.09063549022 | 21.5975 | 21.79 | 20.7703 | 128849 | 21.30174686 | CS |
| 4 | -1.16 | -5.2512449072 | 22.09 | 22.09 | 20.7703 | 160645 | 21.63581911 | CS |
| 12 | -2.91 | -12.2063758389 | 23.84 | 24 | 20.7703 | 107834 | 22.27470144 | CS |
| 26 | -1.29 | -5.80558055806 | 22.22 | 24.55 | 20.7703 | 91238 | 22.58010818 | CS |
| 52 | -1.88 | -8.24199912319 | 22.81 | 24.55 | 20.7703 | 80984 | 22.58256053 | CS |
| 156 | -5.89 | -21.9612229679 | 26.82 | 27.26 | 18.76 | 96897 | 22.16150664 | CS |
| 260 | -4.38 | -17.3054128803 | 25.31 | 27.6 | 14.09 | 114096 | 23.82024813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.93 | -0.02 | -0.10 | 20.91 | 21.01 | 20.49 | 68369 |
| 1734997200 | 20.95 | -0.26 | -1.23 | 21.17 | 21.2599 | 20.87 | 150145 |
| 1734738000 | 21.21 | 0.06 | 0.28 | 21.27 | 21.324 | 21.11 | 74035 |
| 1734651600 | 21.15 | -0.22 | -1.03 | 21.295 | 21.295 | 20.8701 | 141014 |
| 1734565200 | 21.37 | -0.41 | -1.88 | 21.735 | 21.78 | 21.28 | 127932 |
| 1734478800 | 21.78 | 0.13 | 0.60 | 21.5975 | 21.79 | 21.45 | 151117 |
| 1734392400 | 21.65 | 0.16 | 0.74 | 21.599 | 21.65 | 21.39 | 305011 |
| 1734133200 | 21.49 | -0.22 | -1.01 | 21.48 | 21.71 | 21.39 | 160906 |
| 1734046800 | 21.71 | -0.19 | -0.87 | 21.8 | 21.81 | 21.54 | 155977 |
| 1733960400 | 21.9 | 0.17 | 0.78 | 21.77 | 22.03 | 21.76 | 357117 |
| 1733874000 | 21.73 | 0.26 | 1.21 | 21.43 | 21.75 | 21.42 | 271692 |
| 1733787600 | 21.47 | -0.2 | -0.92 | 21.6899 | 21.7 | 21.44 | 97778 |
| 1733528400 | 21.67 | 0.04 | 0.18 | 21.67 | 21.77 | 21.56 | 154427 |
| 1733442000 | 21.63 | 0.04 | 0.19 | 21.62 | 21.74 | 21.56 | 118730 |
| 1733355600 | 21.59 | 0.02 | 0.09 | 21.53 | 21.72 | 21.45 | 86764 |
| 1733269200 | 21.57 | -0.21 | -0.96 | 21.76 | 21.8 | 21.54 | 97689 |
| 1733182800 | 21.78 | -0.09 | -0.41 | 21.94 | 22.01 | 21.75 | 100327 |
| 1732917840 | 21.87 | 0.04 | 0.18 | 21.86 | 22 | 21.78 | 375014 |
| 1732750800 | 21.83 | 0.03 | 0.14 | 21.81 | 21.95 | 21.74 | 60750 |
| 1732664400 | 21.8 | -0.31 | -1.40 | 22.09 | 22.09 | 21.74 | 65828 |
| 1732578000 | 22.11 | 0.15 | 0.68 | 22.2199 | 22.3 | 22.02 | 59826 |
| 1732318800 | 21.96 | 0.05 | 0.23 | 21.945 | 22.08 | 21.92 | 32579 |
| 1732232400 | 21.91 | 0.17 | 0.78 | 21.78 | 21.93 | 21.78 | 67422 |
| 1732146000 | 21.74 | -0.1 | -0.46 | 21.865 | 21.865 | 21.6894 | 75224 |
| 1732059600 | 21.84 | -0.2 | -0.91 | 22.04 | 22.04 | 21.82 | 98350 |
| 1731973200 | 22.04 | 0.04 | 0.18 | 21.96 | 22.13 | 21.96 | 115565 |
| 1731714000 | 22 | -0.06 | -0.27 | 21.9078 | 22.05 | 21.85 | 56466 |
| 1731627600 | 22.06 | -0.08 | -0.36 | 22.22 | 22.25 | 21.96 | 117921 |
| 1731541200 | 22.14 | -0.17 | -0.76 | 22.41 | 22.41 | 22.14 | 85710 |
| 1731454800 | 22.31 | -0.24 | -1.06 | 22.3601 | 22.61 | 22.31 | 135067 |
| 1731368400 | 22.55 | -0.19 | -0.84 | 22.7 | 22.7913 | 22.45 | 96594 |
| 1731109200 | 22.74 | 0.17 | 0.75 | 22.63 | 22.83 | 22.6 | 115743 |
| 1731022800 | 22.57 | 0.15 | 0.67 | 22.38 | 22.62 | 22.38 | 47944 |
| 1730936400 | 22.42 | -0.37 | -1.62 | 22.415 | 22.6299 | 22.375 | 59748 |
| 1730850000 | 22.79 | 0.24 | 1.06 | 22.55 | 22.85 | 22.52 | 70035 |
| 1730763600 | 22.55 | 0.3 | 1.35 | 22.31 | 22.56 | 22.31 | 60388 |
| 1730500800 | 22.25 | -0.06 | -0.27 | 22.42 | 22.45 | 22.12 | 72480 |
| 1730414400 | 22.31 | -0.16 | -0.71 | 22.37 | 22.45 | 22.22 | 108104 |
| 1730328000 | 22.47 | 0.01 | 0.04 | 22.45 | 22.6412 | 22.35 | 77703 |
| 1730241600 | 22.46 | -0.41 | -1.79 | 22.5 | 22.549 | 22.34 | 72921 |
| 1730155200 | 22.87 | -0.01 | -0.04 | 22.94 | 22.9899 | 22.81 | 81570 |
| 1729896000 | 22.88 | -0.02 | -0.09 | 23.01 | 23.08 | 22.8345 | 66960 |
| 1729809600 | 22.9 | -0.04 | -0.17 | 22.99 | 23.08 | 22.83 | 101856 |
| 1729723200 | 22.94 | -0.42 | -1.80 | 23.23 | 23.33 | 22.82 | 221100 |
| 1729636800 | 23.3613 | -0.07 | -0.29 | 23.54 | 23.54 | 23.215 | 101847 |
| 1729550400 | 23.43 | -0.41 | -1.72 | 23.76 | 23.76 | 23.3 | 75797 |
| 1729291200 | 23.8399 | -0.02 | -0.08 | 23.86 | 23.9181 | 23.74 | 60411 |
| 1729204800 | 23.86 | -0.08 | -0.33 | 23.84 | 23.89 | 23.6376 | 67107 |
| 1729118400 | 23.94 | 0.2 | 0.84 | 23.76 | 23.95 | 23.72 | 74166 |
| 1729032000 | 23.74 | 0.22 | 0.94 | 23.61 | 23.88 | 23.6 | 94876 |
| 1728945600 | 23.52 | 0.02 | 0.09 | 23.5 | 23.5832 | 23.41 | 82447 |
| 1728686400 | 23.5 | 0.12 | 0.51 | 23.32 | 23.51 | 23.32 | 77969 |
| 1728600000 | 23.38 | -0.16 | -0.68 | 23.59 | 23.59 | 23.3079 | 66403 |
| 1728513600 | 23.54 | -0.15 | -0.63 | 23.72 | 23.72 | 23.48 | 54520 |
| 1728427200 | 23.69 | 0.2 | 0.85 | 23.435 | 23.72 | 23.42 | 52161 |
| 1728340800 | 23.49 | -0.22 | -0.93 | 23.66 | 23.6694 | 23.34 | 119809 |
| 1728081600 | 23.71 | -0.17 | -0.71 | 23.82 | 23.82 | 23.54 | 86491 |
| 1727995200 | 23.88 | 0.03 | 0.13 | 23.9 | 24 | 23.8669 | 41224 |
| 1727908800 | 23.85 | -0.08 | -0.33 | 23.9 | 23.97 | 23.82 | 84769 |
| 1727822400 | 23.93 | 0.19 | 0.80 | 23.84 | 23.9599 | 23.75 | 72657 |
| 1727735520 | 23.74 | -0.36 | -1.49 | 24.14 | 24.2099 | 23.74 | 173035 |
| 1727476800 | 24.1 | -0.12 | -0.50 | 24.22 | 24.39 | 24.01 | 132218 |
| 1727390400 | 24.22 | -0.08 | -0.33 | 24.3 | 24.42 | 24.19 | 129898 |
| 1727304000 | 24.3 | 0.01 | 0.04 | 24.29 | 24.3995 | 24.22 | 57510 |
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
