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 | 0.34 | 1.53429602888 | 22.16 | 22.5 | 22.16 | 5436 | 22.29265793 | SP |
| 4 | 0.63 | 2.88065843621 | 21.87 | 22.5 | 21.77 | 11946 | 22.11262541 | SP |
| 12 | 1 | 4.6511627907 | 21.5 | 22.5 | 21.43 | 14305 | 21.86216497 | SP |
| 26 | 0.37 | 1.67193854496 | 22.13 | 22.5 | 21.4 | 15869 | 21.86571984 | SP |
| 52 | 0.97 | 4.50534138412 | 21.53 | 23.01 | 20.72 | 20104 | 21.60000263 | SP |
| 156 | -3.68 | -14.0565317036 | 26.18 | 27.381 | 19.81 | 17110 | 22.45658228 | SP |
| 260 | -2.96 | -11.6260801257 | 25.46 | 27.9 | 19.81 | 15604 | 23.57384686 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 22.5 | 0.15 | 0.67 | 22.4285 | 22.5 | 22.33 | 5084 |
| 1721688000 | 22.35 | 0.1 | 0.45 | 22.25 | 22.36 | 22.24 | 8004 |
| 1721428800 | 22.25 | 0.02 | 0.09 | 22.14 | 22.34 | 22.14 | 10298 |
| 1721342400 | 22.23 | 0.01 | 0.05 | 22.2 | 22.34 | 22.1601 | 3149 |
| 1721256000 | 22.22 | 0.05 | 0.23 | 22.12 | 22.33 | 22.12 | 3915 |
| 1721169600 | 22.17 | -0.15 | -0.67 | 22.22 | 22.3499 | 22.17 | 6348 |
| 1721083200 | 22.32 | 0.02 | 0.09 | 22.32 | 22.33 | 22.182 | 5486 |
| 1720824000 | 22.3 | -0.1 | -0.47 | 22.315 | 22.38 | 22.27 | 8433 |
| 1720737600 | 22.4049 | 0.26 | 1.20 | 22.22 | 22.42 | 22.22 | 9655 |
| 1720651200 | 22.14 | 0.03 | 0.14 | 22.06 | 22.2 | 22.04 | 9468 |
| 1720564800 | 22.11 | 0.09 | 0.43 | 22.1 | 22.2246 | 22.078 | 8627 |
| 1720478400 | 22.0157 | -0.19 | -0.87 | 21.9989 | 22.26 | 21.9989 | 2501 |
| 1720219200 | 22.21 | 0.04 | 0.18 | 22.08 | 22.21 | 22.08 | 6895 |
| 1720040640 | 22.1701 | 0.06 | 0.25 | 22.05 | 22.2 | 21.9639 | 5181 |
| 1719960000 | 22.115 | 0.01 | 0.07 | 22.11 | 22.115 | 21.77 | 21875 |
| 1719873600 | 22.1 | 0.09 | 0.41 | 22.06 | 22.1 | 21.85 | 10325 |
| 1719614400 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1719528000 | 22.01 | 0.04 | 0.19 | 22.03 | 22.07 | 21.85 | 48624 |
| 1719441600 | 21.9687 | 0.11 | 0.50 | 21.87 | 22.03 | 21.87 | 33177 |
| 1719355200 | 21.86 | 0.04 | 0.18 | 21.81 | 21.9 | 21.79 | 16340 |
| 1719268800 | 21.82 | -0.03 | -0.14 | 21.84 | 21.8914 | 21.82 | 8827 |
| 1719009600 | 21.85 | 0.08 | 0.37 | 21.74 | 21.86 | 21.74 | 9868 |
| 1718923200 | 21.77 | -0.04 | -0.18 | 21.79 | 21.83 | 21.74 | 17184 |
| 1718750400 | 21.81 | 0.03 | 0.14 | 21.79 | 22.03 | 21.78 | 17985 |
| 1718664000 | 21.78 | -0.03 | -0.14 | 21.77 | 21.98 | 21.75 | 16389 |
| 1718404800 | 21.81 | -0.02 | -0.09 | 21.78 | 21.815 | 21.76 | 14346 |
| 1718318400 | 21.83 | 0.08 | 0.37 | 21.79 | 21.83 | 21.75 | 10925 |
| 1718232000 | 21.75 | 0 | 0.00 | 21.86 | 21.9493 | 21.75 | 16797 |
| 1718145600 | 21.75 | 0.01 | 0.05 | 21.74 | 21.7803 | 21.68 | 12926 |
| 1718059200 | 21.74 | -0.02 | -0.09 | 21.69 | 21.86 | 21.69 | 8576 |
| 1717800000 | 21.76 | -0.11 | -0.50 | 21.8 | 21.91 | 21.72 | 12429 |
| 1717713600 | 21.87 | -0.03 | -0.14 | 21.82 | 21.9644 | 21.82 | 8225 |
| 1717627200 | 21.9 | -0.09 | -0.41 | 22.08 | 22.08 | 21.8786 | 23660 |
| 1717540800 | 21.99 | -0.07 | -0.32 | 22 | 22 | 21.89 | 19102 |
| 1717454400 | 22.06 | 0.2 | 0.91 | 21.81 | 22.09 | 21.7645 | 54901 |
| 1717195200 | 21.86 | 0.27 | 1.25 | 21.62 | 21.9 | 21.5 | 96382 |
| 1717108800 | 21.59 | 0.05 | 0.23 | 21.5 | 21.6799 | 21.5 | 9889 |
| 1717022400 | 21.54 | -0.06 | -0.28 | 21.55 | 21.59 | 21.43 | 30519 |
| 1716936000 | 21.6 | 0.03 | 0.14 | 21.57 | 21.6 | 21.55 | 6240 |
| 1716590400 | 21.57 | 0.07 | 0.33 | 21.55 | 21.5978 | 21.51 | 9022 |
| 1716504000 | 21.5 | -0.1 | -0.46 | 21.56 | 21.5799 | 21.5 | 12013 |
| 1716417600 | 21.6 | -0.04 | -0.18 | 21.6 | 21.6005 | 21.54 | 10505 |
| 1716331200 | 21.64 | 0.04 | 0.19 | 21.57 | 21.64 | 21.56 | 18545 |
| 1716244800 | 21.6 | 0 | 0.00 | 21.6 | 21.7599 | 21.57 | 6032 |
| 1715985600 | 21.6 | -0.14 | -0.64 | 21.78 | 21.78 | 21.57 | 12049 |
| 1715899200 | 21.74 | 0.04 | 0.18 | 21.75 | 21.8502 | 21.63 | 10962 |
| 1715812800 | 21.7 | 0.16 | 0.74 | 21.6 | 21.71 | 21.5901 | 8682 |
| 1715726400 | 21.54 | 0.01 | 0.05 | 21.53 | 21.57 | 21.52 | 13794 |
| 1715640000 | 21.53 | 0.01 | 0.05 | 21.58 | 21.67 | 21.51 | 9406 |
| 1715380800 | 21.52 | -0.07 | -0.32 | 21.58 | 21.58 | 21.51 | 7648 |
| 1715294400 | 21.59 | 0.01 | 0.05 | 21.58 | 21.62 | 21.52 | 7061 |
| 1715208000 | 21.58 | -0.06 | -0.28 | 21.61 | 21.73 | 21.5 | 9800 |
| 1715121600 | 21.64 | -0.07 | -0.32 | 21.67 | 21.75 | 21.64 | 10935 |
| 1715035200 | 21.71 | 0.06 | 0.28 | 21.69 | 21.84 | 21.69 | 4762 |
| 1714776000 | 21.6493 | 0.06 | 0.27 | 21.68 | 21.7224 | 21.6 | 4158 |
| 1714689600 | 21.59 | -0.05 | -0.23 | 21.61 | 21.675 | 21.59 | 12060 |
| 1714603200 | 21.64 | 0.08 | 0.37 | 21.5 | 21.65 | 21.44 | 12560 |
| 1714516800 | 21.56 | -0.02 | -0.09 | 21.5 | 21.5799 | 21.41 | 17070 |
| 1714430400 | 21.58 | 0.04 | 0.19 | 21.43 | 21.6 | 21.427 | 12710 |
| 1714171200 | 21.54 | -0.08 | -0.37 | 21.6 | 21.67 | 21.54 | 4952 |
| 1714084800 | 21.62 | -0.08 | -0.37 | 21.59 | 21.63 | 21.55 | 8652 |
| 1713998400 | 21.7 | 0.01 | 0.05 | 21.63 | 21.7 | 21.62 | 26003 |
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
