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 | 0.25 | 1.14995400184 | 21.74 | 21.81 | 21.42 | 44712 | 21.561308 | SP |
| 4 | 1.08 | 5.1649928264 | 20.91 | 21.82 | 20.5901 | 51403 | 21.15806711 | SP |
| 12 | 2.46 | 12.5960061444 | 19.53 | 21.82 | 19.495 | 56674 | 20.73506707 | SP |
| 26 | 2.89 | 15.1308900524 | 19.1 | 21.82 | 18.61 | 55649 | 20.13733985 | SP |
| 52 | 3.47 | 18.7365010799 | 18.52 | 21.82 | 16.54 | 54129 | 19.20369422 | SP |
| 156 | 0.86 | 4.07004259347 | 21.13 | 22.29 | 16.3 | 33546 | 19.0538988 | SP |
| 260 | 1.45 | 7.0593962999 | 20.54 | 22.29 | 12.0602 | 27809 | 18.9576725 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 21.82 | 0.18 | 0.83 | 21.74 | 21.82 | 21.62 | 33551 |
| 1720737000 | 21.64 | 0.06 | 0.28 | 21.59 | 21.77 | 21.56 | 30895 |
| 1720650600 | 21.58 | 0.09 | 0.42 | 21.77 | 21.77 | 21.47 | 46575 |
| 1720564200 | 21.4903 | -0.05 | -0.23 | 21.52 | 21.58 | 21.45 | 29077 |
| 1720477800 | 21.54 | -0.02 | -0.09 | 21.5 | 21.58 | 21.43 | 56565 |
| 1720218600 | 21.56 | -0.16 | -0.74 | 21.74 | 21.7986 | 21.42 | 59855 |
| 1720040640 | 21.72 | 0.25 | 1.16 | 21.49 | 21.82 | 21.4727 | 28000 |
| 1719959400 | 21.47 | 0.19 | 0.89 | 21.26 | 21.58 | 21.2 | 38948 |
| 1719873000 | 21.28 | -0.01 | -0.05 | 21.43 | 21.43 | 21.22 | 41758 |
| 1719613800 | 21.29 | 0.02 | 0.09 | 21.27 | 21.44 | 21.0601 | 35776 |
| 1719527400 | 21.27 | 0.29 | 1.38 | 20.75 | 21.27 | 20.75 | 50319 |
| 1719441000 | 20.98 | 0.07 | 0.31 | 20.99 | 21 | 20.8 | 33490 |
| 1719354600 | 20.915 | -0.06 | -0.26 | 21.1 | 21.1 | 20.86 | 70275 |
| 1719268200 | 20.97 | -0.02 | -0.10 | 21 | 21.0289 | 20.8 | 26178 |
| 1719009000 | 20.99 | 0.24 | 1.16 | 20.78 | 21 | 20.69 | 37283 |
| 1718922600 | 20.75 | -0.11 | -0.53 | 20.78 | 20.92 | 20.68 | 66813 |
| 1718749800 | 20.86 | -0.07 | -0.33 | 20.82 | 20.9999 | 20.5901 | 94599 |
| 1718663400 | 20.93 | 0.07 | 0.34 | 20.86 | 21 | 20.8 | 134482 |
| 1718404200 | 20.86 | -0.05 | -0.24 | 20.91 | 20.9413 | 20.77 | 28144 |
| 1718317800 | 20.91 | -0.09 | -0.43 | 20.95 | 21 | 20.85 | 25178 |
| 1718231400 | 21 | -0.01 | -0.05 | 21.18 | 21.18 | 20.81 | 87508 |
| 1718145000 | 21.01 | 0.1 | 0.48 | 21 | 21.01 | 20.7882 | 153252 |
| 1718058600 | 20.91 | 0.1 | 0.48 | 21 | 21 | 20.62 | 63040 |
| 1717799400 | 20.81 | -0.15 | -0.72 | 21 | 21 | 20.73 | 55472 |
| 1717713000 | 20.96 | 0.16 | 0.77 | 20.89 | 21 | 20.75 | 74516 |
| 1717626600 | 20.8 | 0.07 | 0.34 | 20.76 | 20.85 | 20.71 | 22331 |
| 1717540200 | 20.73 | -0.07 | -0.34 | 20.78 | 20.79 | 20.65 | 31453 |
| 1717453800 | 20.8 | 0.14 | 0.68 | 20.86 | 20.86 | 20.69 | 40387 |
| 1717194600 | 20.66 | 0.09 | 0.44 | 20.51 | 20.7 | 20.51 | 55783 |
| 1717108200 | 20.57 | -0.01 | -0.05 | 20.73 | 20.73 | 20.45 | 92057 |
| 1717021800 | 20.58 | -0.28 | -1.34 | 20.83 | 20.85 | 20.52 | 273286 |
| 1716935400 | 20.86 | -0.04 | -0.19 | 21.09 | 21.09 | 20.77 | 57284 |
| 1716589800 | 20.9 | 0.12 | 0.58 | 20.6 | 20.93 | 20.6 | 43562 |
| 1716503400 | 20.78 | -0.25 | -1.19 | 21.06 | 21.08 | 20.78 | 45296 |
| 1716417000 | 21.03 | -0.06 | -0.28 | 21.1 | 21.18 | 20.82 | 39743 |
| 1716330600 | 21.09 | -0.03 | -0.14 | 21.24 | 21.37 | 21.02 | 42641 |
| 1716244200 | 21.12 | 0.21 | 1.00 | 21.02 | 21.33 | 21.02 | 134709 |
| 1715985000 | 20.91 | 0.14 | 0.67 | 20.93 | 20.93 | 20.7 | 29479 |
| 1715898600 | 20.77 | -0.06 | -0.29 | 20.75 | 20.815 | 20.62 | 48873 |
| 1715812200 | 20.83 | 0.2 | 0.97 | 20.73 | 20.83 | 20.6 | 39603 |
| 1715725800 | 20.63 | 0.09 | 0.44 | 20.55 | 20.66 | 20.4867 | 92351 |
| 1715639400 | 20.54 | -0.03 | -0.15 | 20.63 | 20.655 | 20.38 | 23024 |
| 1715380200 | 20.57 | 0.15 | 0.73 | 20.51 | 20.62 | 20.48 | 62479 |
| 1715293800 | 20.42 | -0.01 | -0.05 | 20.35 | 20.6 | 20.35 | 55066 |
| 1715207400 | 20.43 | 0.07 | 0.34 | 20.42 | 20.44 | 20.36 | 54948 |
| 1715121000 | 20.36 | 0.17 | 0.84 | 20.35 | 20.4 | 20.22 | 40388 |
| 1715034600 | 20.19 | 0.14 | 0.70 | 19.99 | 20.38 | 19.99 | 36557 |
| 1714775400 | 20.05 | 0.11 | 0.55 | 20.01 | 20.2299 | 19.995 | 87037 |
| 1714689000 | 19.94 | 0.16 | 0.81 | 19.855 | 20.039 | 19.8 | 57206 |
| 1714602600 | 19.78 | -0.01 | -0.03 | 19.72 | 20.02 | 19.68 | 24216 |
| 1714516200 | 19.785 | -0.1 | -0.48 | 19.87 | 19.97 | 19.69 | 42215 |
| 1714429800 | 19.88 | 0.05 | 0.25 | 19.85 | 19.9999 | 19.7301 | 23610 |
| 1714170600 | 19.83 | 0.18 | 0.92 | 19.755 | 20 | 19.6623 | 45115 |
| 1714084200 | 19.65 | -0.07 | -0.35 | 19.6 | 19.77 | 19.6 | 42940 |
| 1713997800 | 19.72 | -0.22 | -1.10 | 19.695 | 19.87 | 19.695 | 67673 |
| 1713911400 | 19.94 | 0.18 | 0.91 | 19.81 | 19.99 | 19.8 | 42429 |
| 1713825000 | 19.76 | 0.17 | 0.87 | 19.59 | 19.78 | 19.57 | 12196 |
| 1713565800 | 19.59 | -0.04 | -0.20 | 19.53 | 19.78 | 19.495 | 30403 |
| 1713479400 | 19.63 | 0.17 | 0.87 | 19.65 | 19.84 | 19.47 | 56031 |
| 1713393000 | 19.46 | -0.08 | -0.41 | 19.48 | 19.71 | 19.46 | 38739 |
| 1713306600 | 19.54 | -0.14 | -0.71 | 19.67 | 19.719 | 19.43 | 81613 |
| 1713220200 | 19.68 | -0.26 | -1.30 | 19.99 | 20.109 | 19.67 | 36035 |
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
