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 | 0.63 | 3.02739067756 | 20.81 | 21.455 | 20.7101 | 655974 | 21.18170422 | SP |
| 4 | -0.63 | -2.8545536928 | 22.07 | 22.36 | 20.7101 | 300385 | 21.34517535 | SP |
| 12 | 0.15 | 0.704556129638 | 21.29 | 22.36 | 19.73 | 314505 | 21.06014891 | SP |
| 26 | -0.5 | -2.27894257065 | 21.94 | 22.73 | 19.73 | 416694 | 21.49072539 | SP |
| 52 | -0.36 | -1.65137614679 | 21.8 | 23.08 | 19.4121 | 533586 | 21.20810897 | SP |
| 156 | 3.56 | 19.9105145414 | 17.88 | 26.49 | 15.65 | 1149572 | 21.3860023 | SP |
| 260 | 5.75 | 36.6475462078 | 15.69 | 26.49 | 7.5001 | 1049580 | 18.82561632 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 21.07 | -0.23 | -1.08 | 21.36 | 21.39 | 21.065 | 366662 |
| 1730413800 | 21.3 | 0.22 | 1.04 | 21.13 | 21.33 | 21.03 | 1875966 |
| 1730327400 | 21.08 | 0.26 | 1.25 | 20.94 | 21.08 | 20.8817 | 704819 |
| 1730241000 | 20.82 | -0.07 | -0.34 | 20.84 | 20.9 | 20.7101 | 98845 |
| 1730154600 | 20.89 | -0.63 | -2.93 | 20.81 | 20.92 | 20.785 | 263831 |
| 1729895400 | 21.52 | 0.18 | 0.84 | 21.43 | 21.5311 | 21.3703 | 91452 |
| 1729809000 | 21.34 | -0.04 | -0.19 | 21.46 | 21.52 | 21.19 | 223396 |
| 1729722600 | 21.38 | -0.06 | -0.28 | 21.34 | 21.45 | 21.29 | 188908 |
| 1729636200 | 21.44 | 0.31 | 1.47 | 21.26 | 21.52 | 21.26 | 275306 |
| 1729549800 | 21.13 | 0.14 | 0.67 | 21.15 | 21.23 | 21.05 | 200400 |
| 1729290600 | 20.99 | -0.15 | -0.71 | 21.07 | 21.08 | 20.89 | 132290 |
| 1729204200 | 21.14 | -0.01 | -0.05 | 21.05 | 21.1699 | 20.97 | 128682 |
| 1729117800 | 21.15 | -0.05 | -0.24 | 21.14 | 21.2 | 21.02 | 96396 |
| 1729031400 | 21.2 | -0.49 | -2.26 | 21.15 | 21.22 | 21.045 | 207516 |
| 1728945000 | 21.69 | -0.35 | -1.59 | 21.75 | 21.83 | 21.65 | 295568 |
| 1728685800 | 22.04 | -0.01 | -0.05 | 21.98 | 22.135 | 21.96 | 164827 |
| 1728599400 | 22.05 | 0.44 | 2.04 | 21.75 | 22.07 | 21.685 | 138058 |
| 1728513000 | 21.61 | -0.15 | -0.69 | 21.46 | 21.61 | 21.32 | 147700 |
| 1728426600 | 21.76 | -0.59 | -2.64 | 21.93 | 21.93 | 21.5688 | 253527 |
| 1728340200 | 22.35 | 0.36 | 1.64 | 22.07 | 22.36 | 22.06 | 204141 |
| 1728081000 | 21.99 | 0.05 | 0.23 | 21.98 | 22.13 | 21.92 | 153421 |
| 1727994600 | 21.94 | 0.39 | 1.81 | 21.6 | 21.975 | 21.58 | 244335 |
| 1727908200 | 21.55 | 0.19 | 0.89 | 21.65 | 21.72 | 21.38 | 590094 |
| 1727821800 | 21.36 | 0.36 | 1.71 | 20.91 | 21.59 | 20.89 | 935286 |
| 1727735400 | 21 | -0.06 | -0.28 | 20.95 | 21.1 | 20.88 | 236528 |
| 1727476200 | 21.06 | 0.18 | 0.86 | 20.86 | 21.06 | 20.8 | 457346 |
| 1727389800 | 20.88 | -0.24 | -1.14 | 20.9 | 21.04 | 20.805 | 359358 |
| 1727303400 | 21.12 | -0.22 | -1.03 | 21.21 | 21.28 | 21.045 | 235223 |
| 1727217000 | 21.34 | 0.3 | 1.43 | 21.38 | 21.38 | 21.25 | 308970 |
| 1727130600 | 21.04 | 0.01 | 0.05 | 21.1 | 21.22 | 20.89 | 117869 |
| 1726871400 | 21.03 | 0.02 | 0.10 | 20.93 | 21.059 | 20.865 | 69317 |
| 1726785000 | 21.01 | 0.4 | 1.94 | 20.88 | 21.05 | 20.85 | 339928 |
| 1726698600 | 20.61 | -0.15 | -0.72 | 20.71 | 20.85 | 20.61 | 507898 |
| 1726612200 | 20.76 | 0.16 | 0.78 | 20.61 | 20.82 | 20.61 | 172939 |
| 1726525800 | 20.6 | 0.17 | 0.81 | 20.58 | 20.66 | 20.505 | 183862 |
| 1726266600 | 20.435 | 0 | 0.02 | 20.53 | 20.61 | 20.35 | 153036 |
| 1726180200 | 20.43 | 0.36 | 1.79 | 20.24 | 20.4903 | 20.18 | 145309 |
| 1726093800 | 20.07 | 0.23 | 1.16 | 20.03 | 20.14 | 19.78 | 295501 |
| 1726007400 | 19.84 | -0.35 | -1.73 | 20.19 | 20.2 | 19.73 | 286552 |
| 1725921000 | 20.19 | 0.1 | 0.50 | 20.05 | 20.23 | 19.97 | 209202 |
| 1725661800 | 20.09 | -0.29 | -1.42 | 20.49 | 20.52 | 19.9699 | 387897 |
| 1725575400 | 20.38 | 0.05 | 0.25 | 20.49 | 20.61 | 20.325 | 308758 |
| 1725489000 | 20.33 | -0.24 | -1.17 | 20.44 | 20.61 | 20.31 | 724154 |
| 1725402600 | 20.57 | -0.47 | -2.23 | 20.67 | 20.67 | 20.5 | 229118 |
| 1725057000 | 21.04 | -0.27 | -1.27 | 21.15 | 21.15 | 20.99 | 390889 |
| 1724970600 | 21.31 | 0.24 | 1.14 | 21.23 | 21.35 | 21.17 | 388889 |
| 1724884200 | 21.07 | -0.25 | -1.17 | 21.1 | 21.2101 | 21.03 | 370420 |
| 1724797800 | 21.32 | -0.13 | -0.61 | 21.4 | 21.43 | 21.28 | 197048 |
| 1724711400 | 21.45 | 0.3 | 1.42 | 21.46 | 21.54 | 21.43 | 237015 |
| 1724452200 | 21.15 | 0.37 | 1.78 | 21.03 | 21.1715 | 21.02 | 287471 |
| 1724365800 | 20.78 | 0.06 | 0.29 | 20.69 | 20.875 | 20.675 | 337079 |
| 1724279400 | 20.72 | -0.18 | -0.86 | 20.95 | 21.03 | 20.66 | 1028010 |
| 1724193000 | 20.9 | -0.1 | -0.48 | 21.04 | 21.09 | 20.86 | 422070 |
| 1724106600 | 21 | -0.14 | -0.66 | 21.15 | 21.21 | 20.9311 | 236670 |
| 1723847400 | 21.14 | -0.17 | -0.80 | 21.12 | 21.205 | 21.05 | 258262 |
| 1723761000 | 21.31 | 0.11 | 0.52 | 21.31 | 21.46 | 21.31 | 130013 |
| 1723674600 | 21.2 | -0.08 | -0.38 | 21.29 | 21.34 | 21.15 | 219733 |
| 1723588200 | 21.28 | -0.22 | -1.02 | 21.44 | 21.44 | 21.245 | 272751 |
| 1723501800 | 21.5 | 0.39 | 1.85 | 21.29 | 21.56 | 21.2399 | 136918 |
| 1723242600 | 21.11 | 0.13 | 0.62 | 21.09 | 21.14 | 21.005 | 124585 |
| 1723156200 | 20.98 | 0.12 | 0.58 | 20.87 | 21.03 | 20.83 | 264212 |
| 1723069800 | 20.86 | 0.28 | 1.36 | 20.8 | 20.9699 | 20.77 | 260878 |
| 1722983400 | 20.58 | -0.08 | -0.39 | 20.46 | 20.71 | 20.44 | 330439 |
| 1722897000 | 20.66 | -0.1 | -0.48 | 20.36 | 20.675 | 20.33 | 451997 |
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
