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 | -0.79 | -3.81458232738 | 20.71 | 20.7109 | 19.8 | 2529040 | 20.32892858 | SP |
| 4 | -0.61 | -2.97126156844 | 20.53 | 20.98 | 19.8 | 2418914 | 20.3979132 | SP |
| 12 | -0.77 | -3.72160463992 | 20.69 | 21.7 | 19.63 | 2450370 | 20.56710429 | SP |
| 26 | 1.75 | 9.63126031921 | 18.17 | 21.7 | 17.84 | 2249802 | 19.86887274 | SP |
| 52 | 4.14 | 26.2357414449 | 15.78 | 21.7 | 15.31 | 2119758 | 18.55365429 | SP |
| 156 | 5.82 | 41.2765957447 | 14.1 | 21.7 | 12.485 | 2161681 | 15.9517178 | SP |
| 260 | 8.1 | 68.5279187817 | 11.82 | 21.7 | 11.18 | 2095875 | 15.27381461 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 19.98 | 0.04 | 0.20 | 19.95 | 20 | 19.885 | 1947511 |
| 1734564600 | 19.94 | -0.44 | -2.16 | 20.35 | 20.35 | 19.885 | 3584315 |
| 1734478200 | 20.38 | -0.08 | -0.39 | 20.34 | 20.41 | 20.3003 | 1457922 |
| 1734391800 | 20.46 | 0.06 | 0.29 | 20.46 | 20.48 | 20.4 | 2415044 |
| 1734132600 | 20.4 | -0.27 | -1.31 | 20.49 | 20.53 | 20.4 | 2890838 |
| 1734046200 | 20.67 | -0.25 | -1.20 | 20.71 | 20.7109 | 20.6079 | 2392617 |
| 1733959800 | 20.92 | 0.19 | 0.92 | 20.79 | 20.98 | 20.7709 | 2161570 |
| 1733873400 | 20.73 | 0.29 | 1.42 | 20.64 | 20.77 | 20.64 | 2026015 |
| 1733787000 | 20.44 | 0.21 | 1.01 | 20.43 | 20.58 | 20.42 | 2094430 |
| 1733527800 | 20.235 | -0.02 | -0.07 | 20.23 | 20.31 | 20.2001 | 1536793 |
| 1733441400 | 20.25 | -0.12 | -0.59 | 20.35 | 20.36 | 20.17 | 2487232 |
| 1733355000 | 20.37 | 0.09 | 0.44 | 20.35 | 20.43 | 20.34 | 2517133 |
| 1733268600 | 20.28 | 0.02 | 0.10 | 20.37 | 20.39 | 20.24 | 2150786 |
| 1733182200 | 20.26 | -0.2 | -0.98 | 20.37 | 20.375 | 20.2201 | 2604739 |
| 1732917840 | 20.46 | 0.2 | 0.99 | 20.46 | 20.48 | 20.385 | 1292911 |
| 1732750200 | 20.26 | 0.05 | 0.25 | 20.37 | 20.41 | 20.245 | 1821921 |
| 1732663800 | 20.21 | 0.03 | 0.15 | 20.18 | 20.23 | 20.085 | 2152707 |
| 1732577400 | 20.18 | -0.66 | -3.17 | 20.37 | 20.37 | 20.11 | 4258873 |
| 1732318200 | 20.84 | 0.27 | 1.31 | 20.7 | 20.9 | 20.6701 | 2630968 |
| 1732231800 | 20.57 | 0.17 | 0.83 | 20.53 | 20.62 | 20.51 | 3762302 |
| 1732145400 | 20.4 | 0.15 | 0.74 | 20.31 | 20.4552 | 20.2945 | 2843130 |
| 1732059000 | 20.25 | 0.22 | 1.10 | 20.2 | 20.28 | 20.14 | 2968895 |
| 1731972600 | 20.03 | 0.36 | 1.83 | 19.97 | 20.07 | 19.97 | 2439608 |
| 1731713400 | 19.67 | 0.01 | 0.05 | 19.69 | 19.75 | 19.63 | 1476920 |
| 1731627000 | 19.66 | -0.11 | -0.56 | 19.67 | 19.77 | 19.63 | 2959637 |
| 1731540600 | 19.77 | -0.13 | -0.65 | 19.99 | 20.02 | 19.735 | 4176668 |
| 1731454200 | 19.9 | -0.24 | -1.19 | 20.03 | 20.04 | 19.75 | 7939262 |
| 1731367800 | 20.14 | -0.6 | -2.89 | 20.3 | 20.3 | 20.06 | 7590912 |
| 1731108600 | 20.74 | -0.16 | -0.77 | 20.84 | 20.8583 | 20.71 | 2164664 |
| 1731022200 | 20.9 | 0.26 | 1.26 | 20.81 | 20.929 | 20.79 | 4725808 |
| 1730935800 | 20.64 | -0.67 | -3.14 | 20.64 | 20.75 | 20.55 | 5081982 |
| 1730849400 | 21.31 | 0.03 | 0.14 | 21.35 | 21.37 | 21.23 | 1466960 |
| 1730763000 | 21.28 | 0.03 | 0.14 | 21.3 | 21.33 | 21.2 | 1686345 |
| 1730500200 | 21.25 | -0.07 | -0.33 | 21.39 | 21.44 | 21.25 | 2018111 |
| 1730413800 | 21.32 | -0.34 | -1.57 | 21.53 | 21.53 | 21.21 | 3382620 |
| 1730327400 | 21.66 | 0.13 | 0.60 | 21.6 | 21.7 | 21.53 | 4151757 |
| 1730241000 | 21.53 | 0.23 | 1.08 | 21.42 | 21.53 | 21.39 | 2874334 |
| 1730154600 | 21.3 | -0.03 | -0.14 | 21.28 | 21.335 | 21.26 | 2188204 |
| 1729895400 | 21.33 | 0.08 | 0.38 | 21.21 | 21.335 | 21.18 | 2022038 |
| 1729809000 | 21.25 | 0.14 | 0.66 | 21.29 | 21.305 | 21.1401 | 1842245 |
| 1729722600 | 21.11 | -0.24 | -1.12 | 21.3 | 21.3 | 21.03 | 1974933 |
| 1729636200 | 21.35 | 0.21 | 0.99 | 21.27 | 21.37 | 21.2338 | 2262154 |
| 1729549800 | 21.14 | 0.01 | 0.05 | 21.28 | 21.305 | 21.09 | 3402060 |
| 1729290600 | 21.13 | 0.21 | 1.00 | 21 | 21.15 | 20.9901 | 2240760 |
| 1729204200 | 20.92 | 0.14 | 0.67 | 20.84 | 20.96 | 20.8307 | 1521590 |
| 1729117800 | 20.78 | 0.1 | 0.48 | 20.82 | 20.865 | 20.72 | 1088052 |
| 1729031400 | 20.68 | 0.07 | 0.34 | 20.61 | 20.74 | 20.5601 | 1244807 |
| 1728945000 | 20.61 | -0.03 | -0.15 | 20.62 | 20.6699 | 20.54 | 744339 |
| 1728685800 | 20.64 | 0.22 | 1.08 | 20.57 | 20.666 | 20.56 | 1053673 |
| 1728599400 | 20.42 | 0.14 | 0.69 | 20.36 | 20.4454 | 20.33 | 1371812 |
| 1728513000 | 20.28 | -0.12 | -0.59 | 20.3 | 20.3399 | 20.24 | 1298244 |
| 1728426600 | 20.4 | -0.11 | -0.54 | 20.49 | 20.51 | 20.23 | 2079119 |
| 1728340200 | 20.51 | -0.07 | -0.34 | 20.56 | 20.575 | 20.5 | 1126041 |
| 1728081000 | 20.58 | -0.05 | -0.24 | 20.6 | 20.725 | 20.5187 | 1409433 |
| 1727994600 | 20.63 | 0.01 | 0.05 | 20.56 | 20.656 | 20.4844 | 1679351 |
| 1727908200 | 20.62 | -0.01 | -0.05 | 20.62 | 20.67 | 20.5115 | 2354049 |
| 1727821800 | 20.63 | 0.25 | 1.23 | 20.55 | 20.715 | 20.55 | 2607994 |
| 1727735400 | 20.38 | -0.18 | -0.88 | 20.48 | 20.48 | 20.34 | 1600333 |
| 1727476200 | 20.56 | -0.16 | -0.77 | 20.66 | 20.71 | 20.48 | 1714156 |
| 1727389800 | 20.72 | 0.1 | 0.48 | 20.69 | 20.75 | 20.6 | 1628573 |
| 1727303400 | 20.62 | -0.04 | -0.19 | 20.66 | 20.71 | 20.5401 | 2146856 |
| 1727217000 | 20.66 | 0.27 | 1.32 | 20.45 | 20.67 | 20.43 | 2485588 |
| 1727130600 | 20.39 | 0.06 | 0.30 | 20.38 | 20.45 | 20.37 | 1314346 |
| 1726871400 | 20.33 | 0.23 | 1.14 | 20.26 | 20.35 | 20.2201 | 3622056 |
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
