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 | 0.1449 | 0.669435576643 | 21.6451 | 21.79 | 21.585 | 2762 | 21.65289017 | SP |
| 4 | 0.41 | 1.91768007484 | 21.38 | 21.79 | 21.38 | 14058 | 21.54351567 | SP |
| 12 | 0.71 | 3.36812144213 | 21.08 | 21.79 | 21.08 | 10201 | 21.4286937 | SP |
| 26 | 0.88 | 4.20851267336 | 20.91 | 21.79 | 20.75 | 11772 | 21.21992546 | SP |
| 52 | -0.1348 | -0.614828869591 | 21.9248 | 21.98 | 20.53 | 15594 | 21.2893875 | SP |
| 156 | -3.2478 | -12.9715869605 | 25.0378 | 26.63 | 20.49 | 27642 | 21.65636432 | SP |
| 260 | -3.2478 | -12.9715869605 | 25.0378 | 26.63 | 20.49 | 27642 | 21.65636432 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 21.729 | 0.02 | 0.09 | 21.709 | 21.729 | 21.678 | 1395 |
| 1722292200 | 21.709 | 0 | 0.00 | 21.709 | 21.709 | 21.67 | 3965 |
| 1722033000 | 21.709 | 0.1 | 0.48 | 21.6046 | 21.709 | 21.6046 | 1492 |
| 1721946600 | 21.6046 | 0.02 | 0.09 | 21.585 | 21.63 | 21.585 | 3062 |
| 1721860200 | 21.585 | -0.06 | -0.28 | 21.6451 | 21.6451 | 21.585 | 3896 |
| 1721773800 | 21.6451 | -0.03 | -0.16 | 21.62 | 21.6601 | 21.62 | 6737 |
| 1721687400 | 21.68 | 0.04 | 0.19 | 21.62 | 21.69 | 21.62 | 20050 |
| 1721428200 | 21.6379 | -0.06 | -0.29 | 21.64 | 21.6447 | 21.6 | 2888 |
| 1721341800 | 21.7 | -0.06 | -0.28 | 21.68 | 21.7701 | 21.68 | 9718 |
| 1721255400 | 21.76 | -0.01 | -0.02 | 21.765 | 21.77 | 21.75 | 6313 |
| 1721169000 | 21.765 | 0.09 | 0.39 | 21.68 | 21.765 | 21.68 | 3256 |
| 1721082600 | 21.68 | -0 | -0.01 | 21.6819 | 21.6819 | 21.66 | 6654 |
| 1720823400 | 21.6819 | 0.08 | 0.38 | 21.54 | 21.7049 | 21.54 | 3799 |
| 1720737000 | 21.6 | 0.01 | 0.05 | 21.59 | 21.63 | 21.59 | 21093 |
| 1720650600 | 21.59 | 0.07 | 0.35 | 21.515 | 21.59 | 21.51 | 722 |
| 1720564200 | 21.515 | 0.02 | 0.07 | 21.5 | 21.53 | 21.49 | 6522 |
| 1720477800 | 21.5 | 0 | 0.00 | 21.5 | 21.5499 | 21.5 | 3156 |
| 1720218600 | 21.5 | 0.03 | 0.14 | 21.47 | 21.56 | 21.47 | 26347 |
| 1720040640 | 21.47 | 0.03 | 0.15 | 21.38 | 21.52 | 21.38 | 136046 |
| 1719959400 | 21.4381 | 0.03 | 0.15 | 21.37 | 21.4381 | 21.37 | 2913 |
| 1719873000 | 21.405 | -0.04 | -0.21 | 21.42 | 21.42 | 21.37 | 38417 |
| 1719613800 | 21.4499 | 0 | 0.00 | 21.4499 | 21.4499 | 21.4499 | 0 |
| 1719527400 | 21.4499 | 0.01 | 0.03 | 21.4425 | 21.4655 | 21.42 | 11430 |
| 1719441000 | 21.4425 | -0.01 | -0.06 | 21.455 | 21.455 | 21.4 | 8336 |
| 1719354600 | 21.455 | 0.01 | 0.03 | 21.43 | 21.46 | 21.4 | 3985 |
| 1719268200 | 21.4493 | 0.01 | 0.07 | 21.435 | 21.4501 | 21.435 | 711 |
| 1719009000 | 21.435 | -0.03 | -0.12 | 21.68 | 21.68 | 21.4 | 18721 |
| 1718922600 | 21.46 | 0.01 | 0.04 | 21.23 | 21.469 | 21.23 | 20616 |
| 1718749800 | 21.4511 | 0.05 | 0.22 | 21.405 | 21.4511 | 21.405 | 2642 |
| 1718663400 | 21.405 | 0.03 | 0.13 | 21.28 | 21.42 | 21.28 | 6425 |
| 1718404200 | 21.377 | -0 | -0.01 | 21.38 | 21.38 | 21.34 | 1413 |
| 1718317800 | 21.38 | -0.01 | -0.04 | 21.19 | 21.389 | 21.19 | 4940 |
| 1718231400 | 21.3885 | 0.1 | 0.46 | 21.29 | 21.438 | 21.29 | 9621 |
| 1718145000 | 21.29 | 0 | 0.00 | 21.22 | 21.32 | 21.22 | 1881 |
| 1718058600 | 21.29 | 0.01 | 0.05 | 21.2 | 21.29 | 21.2 | 5516 |
| 1717799400 | 21.28 | -0.05 | -0.23 | 21.3 | 21.3 | 21.28 | 876 |
| 1717713000 | 21.33 | -0.03 | -0.12 | 21.355 | 21.37 | 21.33 | 6848 |
| 1717626600 | 21.355 | 0.07 | 0.33 | 21.51 | 21.51 | 21.285 | 9883 |
| 1717540200 | 21.285 | 0.03 | 0.14 | 21.2553 | 21.285 | 21.24 | 8082 |
| 1717453800 | 21.2553 | -0.02 | -0.07 | 21.21 | 21.2967 | 21.15 | 3379 |
| 1717194600 | 21.2707 | 0.07 | 0.33 | 21.2 | 21.2707 | 21.19 | 5378 |
| 1717108200 | 21.2 | -0.02 | -0.07 | 21.2152 | 21.239 | 21.17 | 16985 |
| 1717021800 | 21.2152 | -0.08 | -0.40 | 21.46 | 21.46 | 21.19 | 23716 |
| 1716935400 | 21.3 | 0.03 | 0.12 | 21.25 | 21.315 | 21.25 | 14305 |
| 1716589800 | 21.275 | 0.06 | 0.30 | 21.211 | 21.29 | 21.211 | 10120 |
| 1716503400 | 21.211 | -0.07 | -0.32 | 21.28 | 21.28 | 21.2 | 9178 |
| 1716417000 | 21.28 | -0.05 | -0.23 | 21.26 | 21.33 | 21.26 | 2726 |
| 1716330600 | 21.33 | 0.03 | 0.14 | 21.24 | 21.3545 | 21.24 | 1428 |
| 1716244200 | 21.3 | -0.01 | -0.05 | 21.311 | 21.35 | 21.3 | 4260 |
| 1715985000 | 21.311 | 0 | 0.00 | 21.31 | 21.36 | 21.31 | 2454 |
| 1715898600 | 21.31 | -0.01 | -0.05 | 21.32 | 21.34 | 21.31 | 5406 |
| 1715812200 | 21.32 | 0.1 | 0.47 | 21.22 | 21.33 | 21.22 | 14094 |
| 1715725800 | 21.22 | 0.04 | 0.18 | 21.181 | 21.225 | 21.181 | 1724 |
| 1715639400 | 21.181 | 0.01 | 0.05 | 21.17 | 21.21 | 21.17 | 1269 |
| 1715380200 | 21.17 | -0.03 | -0.14 | 21.2 | 21.24 | 21.17 | 6219 |
| 1715293800 | 21.2 | 0.09 | 0.43 | 21.11 | 21.2 | 21.11 | 10138 |
| 1715207400 | 21.11 | -0.04 | -0.19 | 21.08 | 21.1629 | 21.08 | 8086 |
| 1715121000 | 21.151 | 0 | 0.00 | 21.14 | 21.1937 | 21.14 | 7866 |
| 1715034600 | 21.151 | 0.06 | 0.29 | 21.03 | 21.1899 | 21.03 | 4449 |
| 1714775400 | 21.09 | 0.07 | 0.33 | 20.98 | 21.11 | 20.98 | 1370 |
| 1714689000 | 21.02 | 0.04 | 0.19 | 20.981 | 21.04 | 20.981 | 5037 |
| 1714602600 | 20.981 | 0.02 | 0.10 | 20.9 | 21.069 | 20.9 | 6159 |
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
