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 | 1.063 | 5.20511991852 | 20.4222 | 21.4873 | 20.4183 | 0 | 0 | IX |
| 4 | 1.4502 | 7.23833291739 | 20.035 | 21.4873 | 20.032 | 0 | 0 | IX |
| 12 | 0.1827 | 0.857645816219 | 21.3025 | 21.9018 | 19.731 | 0 | 0 | IX |
| 26 | -0.1589 | -0.734149260076 | 21.6441 | 22.799 | 19.731 | 0 | 0 | IX |
| 52 | 1.4966 | 7.48726774261 | 19.9886 | 22.799 | 19.731 | 0 | 0 | IX |
| 156 | 1.3244 | 6.56918376255 | 20.1608 | 22.799 | 19.7002 | 0 | 0 | IX |
| 260 | 1.3244 | 6.56918376255 | 20.1608 | 22.799 | 19.7002 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 21.3724 | 0.35 | 1.66 | 21.0357 | 21.3905 | 21.0327 | 0 |
| 1737739800 | 21.023 | 0.2 | 0.97 | 21.0044 | 21.0341 | 20.9251 | 0 |
| 1737653400 | 20.8212 | 0.06 | 0.29 | 20.7274 | 20.8873 | 20.6723 | 0 |
| 1737567000 | 20.7617 | 0.09 | 0.46 | 20.7691 | 20.789 | 20.6093 | 0 |
| 1737480600 | 20.6676 | 0.25 | 1.20 | 20.4222 | 20.7258 | 20.4183 | 0 |
| 1737394200 | 20.4225 | -0.13 | -0.63 | 20.4215 | 20.4254 | 20.4146 | 0 |
| 1737135000 | 20.5518 | 0.04 | 0.21 | 20.5598 | 20.6064 | 20.5138 | 0 |
| 1737048600 | 20.5089 | 0.1 | 0.47 | 20.4736 | 20.5148 | 20.3338 | 0 |
| 1736962200 | 20.4134 | 0.12 | 0.57 | 20.4209 | 20.5703 | 20.3599 | 0 |
| 1736875800 | 20.2976 | -0.21 | -1.02 | 20.6223 | 20.6371 | 20.2955 | 0 |
| 1736789400 | 20.5068 | 0.06 | 0.30 | 20.3557 | 20.5389 | 20.347 | 0 |
| 1736530200 | 20.4456 | -0.02 | -0.12 | 20.4694 | 20.5209 | 20.3711 | 0 |
| 1736443800 | 20.4696 | 0.04 | 0.18 | 20.4705 | 20.4726 | 20.4665 | 0 |
| 1736357400 | 20.4328 | 0.05 | 0.27 | 20.3559 | 20.446 | 20.214 | 0 |
| 1736271000 | 20.3784 | 0.01 | 0.04 | 20.2382 | 20.5202 | 20.2333 | 0 |
| 1736184600 | 20.3701 | 0.17 | 0.83 | 20.2408 | 20.374 | 20.1991 | 0 |
| 1735925400 | 20.2033 | 0.08 | 0.38 | 20.043 | 20.2057 | 20.0411 | 0 |
| 1735839000 | 20.1272 | 0.08 | 0.40 | 20.035 | 20.202 | 20.032 | 0 |
| 1735579800 | 20.0477 | -0.2 | -1.00 | 20.2353 | 20.2382 | 19.9246 | 0 |
| 1735320600 | 20.2501 | 0.22 | 1.10 | 20.3083 | 20.3577 | 20.226 | 0 |
| 1734975000 | 20.029 | -0.16 | -0.77 | 20.0267 | 20.0687 | 19.9766 | 0 |
| 1734715800 | 20.1854 | 0.44 | 2.23 | 19.7821 | 20.1854 | 19.7786 | 0 |
| 1734629400 | 19.745 | -0.54 | -2.67 | 20.2892 | 20.2922 | 19.731 | 0 |
| 1734543000 | 20.2863 | 0.09 | 0.45 | 20.2201 | 20.3118 | 20.2 | 0 |
| 1734456600 | 20.1945 | -0.26 | -1.29 | 20.2265 | 20.3244 | 20.1434 | 0 |
| 1734370200 | 20.4594 | -0.04 | -0.18 | 20.4726 | 20.5513 | 20.4459 | 0 |
| 1734111000 | 20.4956 | -0.11 | -0.55 | 20.4709 | 20.5014 | 20.344 | 0 |
| 1734024600 | 20.609 | -0.11 | -0.53 | 20.6408 | 20.6649 | 20.5995 | 0 |
| 1733938200 | 20.7193 | -0.25 | -1.19 | 20.91 | 20.913 | 20.6404 | 0 |
| 1733851800 | 20.9697 | -0.03 | -0.15 | 21.0063 | 21.0613 | 20.8579 | 0 |
| 1733765400 | 21.0008 | -0.01 | -0.05 | 20.958 | 21.0552 | 20.8977 | 0 |
| 1733506200 | 21.0113 | -0.07 | -0.33 | 21.0459 | 21.0979 | 20.9671 | 0 |
| 1733419800 | 21.0808 | -0.3 | -1.40 | 21.288 | 21.292 | 21.0798 | 0 |
| 1733333400 | 21.3791 | 0.04 | 0.17 | 21.2845 | 21.3951 | 21.2273 | 0 |
| 1733247000 | 21.3437 | 0.06 | 0.29 | 21.3286 | 21.3704 | 21.2814 | 0 |
| 1733160600 | 21.2824 | -0.11 | -0.50 | 21.3556 | 21.3587 | 21.2316 | 0 |
| 1732901400 | 21.3898 | 0.09 | 0.42 | 21.3006 | 21.4013 | 21.2724 | 0 |
| 1732815000 | 21.3005 | -0.11 | -0.49 | 21.3015 | 21.3045 | 21.2974 | 0 |
| 1732728600 | 21.4059 | 0.29 | 1.37 | 21.2014 | 21.413 | 21.1963 | 0 |
| 1732642200 | 21.1168 | 0.1 | 0.49 | 21.1065 | 21.1168 | 20.9789 | 0 |
| 1732555800 | 21.0141 | 0.13 | 0.60 | 20.8971 | 21.1335 | 20.8942 | 0 |
| 1732296600 | 20.8881 | 0.13 | 0.65 | 20.8761 | 21.0001 | 20.868 | 0 |
| 1732210200 | 20.7542 | 0.19 | 0.92 | 20.7005 | 20.777 | 20.6101 | 0 |
| 1732123800 | 20.5646 | 0.1 | 0.49 | 20.4569 | 20.6336 | 20.4531 | 0 |
| 1732037400 | 20.4652 | -0.07 | -0.34 | 20.5466 | 20.5515 | 20.3147 | 0 |
| 1731951000 | 20.5346 | -0.05 | -0.25 | 20.5556 | 20.5576 | 20.4689 | 0 |
| 1731691800 | 20.5854 | -0.59 | -2.77 | 20.9724 | 20.9754 | 20.5195 | 0 |
| 1731605400 | 21.1715 | -0.21 | -0.98 | 21.3026 | 21.3046 | 21.1052 | 0 |
| 1731519000 | 21.3819 | -0.07 | -0.34 | 21.3689 | 21.4113 | 21.2992 | 0 |
| 1731432600 | 21.4558 | -0.32 | -1.48 | 21.661 | 21.665 | 21.4504 | 0 |
| 1731346200 | 21.7789 | -0.03 | -0.14 | 21.7846 | 21.9018 | 21.7031 | 0 |
| 1731087000 | 21.8101 | 0.24 | 1.14 | 21.6305 | 21.8209 | 21.6255 | 0 |
| 1731000600 | 21.5651 | 0.11 | 0.50 | 21.4826 | 21.5945 | 21.4797 | 0 |
| 1730914200 | 21.4569 | 0.1 | 0.46 | 21.4587 | 21.6998 | 21.3767 | 0 |
| 1730827800 | 21.3584 | 0.06 | 0.30 | 21.3025 | 21.3693 | 21.1868 | 0 |
| 1730741400 | 21.2947 | -0.22 | -1.00 | 21.443 | 21.4737 | 21.2928 | 0 |
| 1730482200 | 21.5101 | 0.08 | 0.37 | 21.3093 | 21.5329 | 21.3064 | 0 |
| 1730395800 | 21.4314 | 0.02 | 0.07 | 21.4921 | 21.4951 | 21.346 | 0 |
| 1730309400 | 21.4156 | -0.15 | -0.70 | 21.5325 | 21.5929 | 21.1383 | 0 |
| 1730223000 | 21.5668 | -0.04 | -0.16 | 21.5906 | 21.6578 | 21.5569 | 0 |
| 1730136600 | 21.6019 | -0.07 | -0.31 | 21.5596 | 21.6793 | 21.5575 | 0 |
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
