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 | -0.035 | -0.171652770966 | 20.39 | 20.96 | 20.355 | 5355 | 20.59419116 | SP |
| 4 | -0.135 | -0.658857979502 | 20.49 | 20.96 | 19.88 | 6019 | 20.30499699 | SP |
| 12 | 0.835 | 4.27766393443 | 19.52 | 21.999 | 19.52 | 7265 | 20.75106218 | SP |
| 26 | 3.445 | 20.372560615 | 16.91 | 21.999 | 16.91 | 13223 | 18.80209442 | SP |
| 52 | 0.965 | 4.97679216091 | 19.39 | 21.999 | 16.75 | 15437 | 18.49336467 | SP |
| 156 | -1.175 | -5.45750116117 | 21.53 | 22.19 | 13.7 | 28354 | 18.54191534 | SP |
| 260 | -3.865 | -15.9578860446 | 24.22 | 24.97 | 13.7 | 28407 | 19.04715666 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 20.52 | -0.05 | -0.24 | 20.57 | 20.57 | 20.42 | 4574 |
| 1721082600 | 20.57 | -0.33 | -1.58 | 20.8993 | 20.8993 | 20.48 | 6994 |
| 1720823400 | 20.8993 | 0.23 | 1.13 | 20.96 | 20.96 | 20.795 | 2858 |
| 1720737000 | 20.6658 | 0.18 | 0.88 | 20.69 | 20.72 | 20.6296 | 5433 |
| 1720650600 | 20.4854 | 0.25 | 1.21 | 20.39 | 20.5 | 20.39 | 6917 |
| 1720564200 | 20.2399 | 0.04 | 0.20 | 20.2 | 20.24 | 20.17 | 4083 |
| 1720477800 | 20.2 | -0.21 | -1.03 | 20.34 | 20.34 | 20.15 | 4869 |
| 1720218600 | 20.4104 | -0.03 | -0.15 | 20.42 | 20.42 | 20.23 | 9983 |
| 1720040640 | 20.4419 | 0.33 | 1.65 | 20.32 | 20.48 | 20.32 | 3175 |
| 1719959400 | 20.1091 | 0.2 | 1.00 | 19.92 | 20.1091 | 19.92 | 5072 |
| 1719873000 | 19.9098 | -0.09 | -0.43 | 20.08 | 20.08 | 19.88 | 13918 |
| 1719613800 | 19.995 | 0 | 0.00 | 19.995 | 19.995 | 19.995 | 0 |
| 1719527400 | 19.995 | -0.21 | -1.04 | 20.16 | 20.16 | 19.98 | 7387 |
| 1719441000 | 20.205 | -0.06 | -0.30 | 20.15 | 20.205 | 20.13 | 1224 |
| 1719354600 | 20.265 | -0.15 | -0.71 | 20.29 | 20.29 | 20.2 | 1778 |
| 1719268200 | 20.41 | 0.16 | 0.79 | 20.43 | 20.5185 | 20.37 | 4770 |
| 1719009000 | 20.25 | -0.19 | -0.91 | 20.3 | 20.31 | 20.2 | 13428 |
| 1718922600 | 20.435 | -0.01 | -0.07 | 20.49 | 20.49 | 20.36 | 5859 |
| 1718749800 | 20.4492 | 0.02 | 0.09 | 20.35 | 20.5 | 20.35 | 4863 |
| 1718663400 | 20.43 | 0.21 | 1.05 | 20.31 | 20.46 | 20.25 | 6066 |
| 1718404200 | 20.2185 | -0.26 | -1.25 | 20.23 | 20.27 | 20.11 | 19713 |
| 1718317800 | 20.475 | -0.23 | -1.09 | 20.64 | 20.64 | 20.445 | 3356 |
| 1718231400 | 20.7003 | 0.28 | 1.37 | 20.42 | 20.9089 | 20.42 | 5851 |
| 1718145000 | 20.42 | -0.2 | -0.97 | 20.62 | 20.62 | 20.37 | 3823 |
| 1718058600 | 20.62 | 0.22 | 1.08 | 20.35 | 20.62 | 20.35 | 2648 |
| 1717799400 | 20.4001 | -0.44 | -2.13 | 20.53 | 20.53 | 20.4 | 6238 |
| 1717713000 | 20.845 | 0.09 | 0.46 | 20.7 | 20.945 | 20.7 | 9323 |
| 1717626600 | 20.75 | 0.08 | 0.38 | 20.6708 | 20.78 | 20.64 | 13127 |
| 1717540200 | 20.6708 | -0.12 | -0.56 | 20.78 | 20.78 | 20.54 | 3748 |
| 1717453800 | 20.7862 | 0.11 | 0.54 | 20.93 | 20.93 | 20.69 | 7737 |
| 1717194600 | 20.675 | -0.07 | -0.31 | 20.7 | 20.7 | 20.4709 | 3987 |
| 1717108200 | 20.74 | -0.01 | -0.05 | 20.75 | 20.86 | 20.7 | 2886 |
| 1717021800 | 20.7497 | -0.38 | -1.78 | 20.79 | 20.81 | 20.73 | 6893 |
| 1716935400 | 21.125 | 0.04 | 0.19 | 21.21 | 21.21 | 21.09 | 4261 |
| 1716589800 | 21.0852 | 0.06 | 0.26 | 21.03 | 21.148 | 20.98 | 5272 |
| 1716503400 | 21.03 | -0.3 | -1.40 | 21.46 | 21.46 | 21.03 | 11324 |
| 1716417000 | 21.3294 | -0.28 | -1.30 | 21.6101 | 21.6101 | 21.27 | 2574 |
| 1716330600 | 21.6101 | -0.19 | -0.87 | 21.56 | 21.66 | 21.56 | 4512 |
| 1716244200 | 21.8 | -0.15 | -0.66 | 21.94 | 21.94 | 21.7701 | 11783 |
| 1715985000 | 21.945 | 0.08 | 0.37 | 21.81 | 21.999 | 21.81 | 5907 |
| 1715898600 | 21.865 | 0.29 | 1.37 | 21.76 | 21.99 | 21.74 | 22962 |
| 1715812200 | 21.5702 | 0.24 | 1.11 | 21.53 | 21.76 | 21.41 | 2414 |
| 1715725800 | 21.3334 | 0.19 | 0.89 | 21.3 | 21.3334 | 21.2429 | 6865 |
| 1715639400 | 21.1454 | 0.14 | 0.65 | 21.16 | 21.21 | 20.75 | 12255 |
| 1715380200 | 21.0084 | 0.1 | 0.49 | 20.9054 | 21.139 | 20.9054 | 14002 |
| 1715293800 | 20.9054 | 0.3 | 1.48 | 20.78 | 20.9054 | 20.7301 | 7623 |
| 1715207400 | 20.6015 | -0.24 | -1.14 | 20.53 | 20.6599 | 20.5 | 6550 |
| 1715121000 | 20.84 | -0.17 | -0.80 | 20.89 | 20.92 | 20.802 | 6693 |
| 1715034600 | 21.008 | 0.11 | 0.51 | 21.11 | 21.12 | 21 | 30074 |
| 1714775400 | 20.9013 | 0.15 | 0.73 | 20.91 | 20.9587 | 20.7801 | 16105 |
| 1714689000 | 20.7502 | 0.92 | 4.63 | 20.43 | 20.81 | 20.36 | 11110 |
| 1714602600 | 19.8324 | -0 | -0.02 | 19.8361 | 19.855 | 19.8324 | 310 |
| 1714516200 | 19.8361 | -0.35 | -1.75 | 20.01 | 20.09 | 19.83 | 6307 |
| 1714429800 | 20.1896 | 0.15 | 0.75 | 20.17 | 20.242 | 20.0422 | 3682 |
| 1714170600 | 20.04 | 0.17 | 0.86 | 19.93 | 20.04 | 19.93 | 6142 |
| 1714084200 | 19.87 | 0.17 | 0.84 | 19.605 | 19.87 | 19.605 | 1098 |
| 1713997800 | 19.705 | 0.18 | 0.95 | 19.52 | 19.73 | 19.52 | 4453 |
| 1713911400 | 19.52 | 0.36 | 1.89 | 19.32 | 19.5512 | 19.32 | 25245 |
| 1713825000 | 19.1575 | 0.36 | 1.90 | 18.94 | 19.18 | 18.94 | 10290 |
| 1713565800 | 18.8 | -0.1 | -0.53 | 18.9 | 18.9 | 18.72 | 16190 |
| 1713479400 | 18.9 | 0.05 | 0.24 | 18.85 | 19.0207 | 18.85 | 7317 |
| 1713393000 | 18.8548 | 0.01 | 0.04 | 19.03 | 19.03 | 18.83 | 3927 |
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
