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 | -0.405 | -1.91579943236 | 21.14 | 21.23 | 20.2 | 43799 | 20.50193901 | SP |
| 4 | -0.305 | -1.44961977186 | 21.04 | 21.325 | 20.2 | 23155 | 20.83256263 | SP |
| 12 | -2.055 | -9.01711276876 | 22.79 | 23.296 | 20.2 | 25454 | 21.52314787 | SP |
| 26 | -3.295 | -13.7120266334 | 24.03 | 24.3 | 20.2 | 33698 | 22.18657958 | SP |
| 52 | -6.755 | -24.5725718443 | 27.49 | 27.57 | 20.2 | 36109 | 23.74231909 | SP |
| 156 | -1.345 | -6.09148550725 | 22.08 | 29.43 | 20.2 | 49740 | 26.23960944 | SP |
| 260 | 5.135 | 32.9166666667 | 15.6 | 29.43 | 13.27 | 78976 | 20.91542527 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 20.735 | 0.27 | 1.34 | 20.57 | 20.77 | 20.57 | 10223 |
| 1734651000 | 20.46 | 0.24 | 1.19 | 20.22 | 20.54 | 20.22 | 39840 |
| 1734564600 | 20.22 | -0.52 | -2.52 | 20.42 | 20.47 | 20.2 | 102963 |
| 1734478200 | 20.7434 | -0.22 | -1.03 | 20.83 | 20.83 | 20.61 | 45845 |
| 1734391800 | 20.96 | -0.13 | -0.59 | 21.23 | 21.23 | 20.92 | 17711 |
| 1734132600 | 21.085 | -0.18 | -0.86 | 21.14 | 21.16 | 21.02 | 19768 |
| 1734046200 | 21.2682 | -0.03 | -0.13 | 21.25 | 21.3 | 21.114 | 19306 |
| 1733959800 | 21.295 | 0.08 | 0.35 | 21.21 | 21.325 | 21.21 | 7443 |
| 1733873400 | 21.22 | 0.12 | 0.57 | 21.14 | 21.2792 | 21.1051 | 11324 |
| 1733787000 | 21.099 | -0.1 | -0.48 | 21.2 | 21.3 | 21.0501 | 16126 |
| 1733527800 | 21.2 | 0.06 | 0.28 | 21.15 | 21.2 | 21.0715 | 11618 |
| 1733441400 | 21.14 | 0.15 | 0.71 | 21.03 | 21.1997 | 21.03 | 19818 |
| 1733355000 | 20.99 | -0.14 | -0.66 | 21.11 | 21.11 | 20.95 | 11656 |
| 1733268600 | 21.13 | 0.11 | 0.52 | 21.12 | 21.25 | 21.05 | 27638 |
| 1733182200 | 21.02 | -0.18 | -0.85 | 21.06 | 21.0999 | 20.95 | 19689 |
| 1732917840 | 21.2 | -0.04 | -0.19 | 21.28 | 21.3999 | 21.1 | 11468 |
| 1732750200 | 21.24 | 0.03 | 0.14 | 21.24 | 21.29 | 21.19 | 24735 |
| 1732663800 | 21.21 | 0 | 0.00 | 21.1 | 21.25 | 21.084656 | 12885 |
| 1732577400 | 21.21 | 0.12 | 0.56 | 21.14 | 21.27 | 21.1127 | 14187 |
| 1732318200 | 21.0922 | 0.07 | 0.34 | 21.04 | 21.1565 | 20.97 | 14271 |
| 1732231800 | 21.02 | -0.22 | -1.04 | 21.3 | 21.3 | 20.94 | 49474 |
| 1732145400 | 21.24 | -0.17 | -0.79 | 21.38 | 21.38 | 21.1806 | 23667 |
| 1732059000 | 21.41 | -0.19 | -0.88 | 21.54 | 21.639 | 21.405 | 36006 |
| 1731972600 | 21.6 | 0.23 | 1.08 | 21.26 | 21.66 | 21.25 | 26056 |
| 1731713400 | 21.37 | 0.08 | 0.38 | 21.3 | 21.529 | 21.3 | 16434 |
| 1731627000 | 21.29 | -0.26 | -1.21 | 21.54 | 21.54 | 21.24 | 17710 |
| 1731540600 | 21.55 | -0.18 | -0.83 | 21.65 | 21.65 | 21.46 | 17889 |
| 1731454200 | 21.73 | -0.21 | -0.96 | 21.94 | 21.94 | 21.56 | 43261 |
| 1731367800 | 21.94 | -0.18 | -0.82 | 22.16 | 22.19 | 21.87 | 17465 |
| 1731108600 | 22.1215 | 0.09 | 0.41 | 21.97 | 22.31 | 21.87 | 23281 |
| 1731022200 | 22.0316 | 0.42 | 1.95 | 21.73 | 22.0856 | 21.53 | 13989 |
| 1730935800 | 21.61 | -0.01 | -0.05 | 21.35 | 21.62 | 21.2935 | 29559 |
| 1730849400 | 21.62 | 0.07 | 0.32 | 21.61 | 21.6875 | 21.58 | 7846 |
| 1730763000 | 21.55 | 0.05 | 0.23 | 21.66 | 21.76 | 21.51 | 53468 |
| 1730500200 | 21.5 | -0.05 | -0.21 | 21.72 | 21.79 | 21.41 | 18591 |
| 1730413800 | 21.545 | 0.14 | 0.63 | 21.57 | 21.6 | 21.44 | 30811 |
| 1730327400 | 21.41 | 0.23 | 1.09 | 21.23 | 21.47 | 21.23 | 22279 |
| 1730241000 | 21.18 | -0.15 | -0.70 | 21.27 | 21.33 | 21.18 | 25006 |
| 1730154600 | 21.33 | -0.22 | -1.02 | 21.4 | 21.5 | 21.25 | 50973 |
| 1729895400 | 21.55 | -0.15 | -0.69 | 21.63 | 21.63 | 21.4 | 31083 |
| 1729809000 | 21.7 | 0.02 | 0.09 | 21.95 | 21.95 | 21.6273 | 41072 |
| 1729722600 | 21.68 | 0.05 | 0.23 | 21.7 | 21.729 | 21.52 | 32233 |
| 1729636200 | 21.63 | 0.29 | 1.36 | 21.39 | 21.63 | 21.39 | 11638 |
| 1729549800 | 21.34 | 0.1 | 0.47 | 21.24 | 21.5 | 21.24 | 22188 |
| 1729290600 | 21.24 | -0.25 | -1.16 | 21.53 | 21.5825 | 21.24 | 17371 |
| 1729204200 | 21.49 | 0.02 | 0.09 | 21.36 | 21.54 | 21.2 | 24390 |
| 1729117800 | 21.47 | -0.15 | -0.69 | 21.69 | 21.7699 | 21.36 | 23449 |
| 1729031400 | 21.62 | -0.2 | -0.94 | 21.75 | 21.75 | 21.511 | 21646 |
| 1728945000 | 21.8248 | -0.22 | -0.98 | 21.94 | 22.0308 | 21.75 | 42911 |
| 1728685800 | 22.04 | -0.19 | -0.86 | 22.18 | 22.4 | 22.01 | 26692 |
| 1728599400 | 22.2305 | -0.09 | -0.42 | 22.29 | 22.29 | 22.22 | 22390 |
| 1728513000 | 22.325 | 0.04 | 0.16 | 22.2 | 22.38 | 22.19 | 16109 |
| 1728426600 | 22.29 | -0.35 | -1.55 | 22.5 | 22.5 | 22.23 | 147306 |
| 1728340200 | 22.64 | -0.04 | -0.18 | 22.63 | 22.72 | 22.54 | 20778 |
| 1728081000 | 22.68 | -0.2 | -0.87 | 22.98 | 22.98 | 22.64 | 20781 |
| 1727994600 | 22.88 | -0.14 | -0.61 | 22.79 | 23.08 | 22.77 | 27433 |
| 1727908200 | 23.02 | -0.02 | -0.09 | 22.9 | 23.08 | 22.8901 | 24754 |
| 1727821800 | 23.04 | -0.01 | -0.04 | 22.82 | 23.25 | 22.78 | 15373 |
| 1727735400 | 23.05 | -0.15 | -0.66 | 23.11 | 23.296 | 23 | 24028 |
| 1727476200 | 23.2021 | 0.43 | 1.90 | 22.79 | 23.24 | 22.75 | 24647 |
| 1727389800 | 22.77 | -0.26 | -1.13 | 23.16 | 23.19 | 22.67 | 44635 |
| 1727303400 | 23.03 | 0.21 | 0.92 | 22.63 | 23.05 | 22.63 | 46568 |
| 1727217000 | 22.82 | 0.1 | 0.44 | 23 | 23.03 | 22.7 | 64350 |
| 1727130600 | 22.72 | 0.55 | 2.48 | 22.48 | 22.75 | 22.48 | 77603 |
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
