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 | 0.0744 | 0.352941176471 | 21.08 | 21.27 | 20.9327 | 2080 | 21.06369513 | SP |
| 4 | -0.7256 | -3.31627056673 | 21.88 | 21.88 | 20.64 | 2219 | 21.24263667 | SP |
| 12 | 0.4144 | 1.99807135969 | 20.74 | 21.88 | 19.9111 | 3527 | 20.84873603 | SP |
| 26 | 1.0544 | 5.24577114428 | 20.1 | 21.88 | 18.72 | 2922 | 20.49234487 | SP |
| 52 | 0.7244 | 3.54576603035 | 20.43 | 21.88 | 18.195 | 2591 | 19.98670136 | SP |
| 156 | 0.7744 | 3.79980372915 | 20.38 | 21.88 | 18.195 | 2397 | 19.87808863 | SP |
| 260 | 0.1937 | 0.92411035891 | 20.9607 | 23.6048 | 13.12 | 1614 | 19.6678397 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 21.1544 | 0.07 | 0.33 | 21.06 | 21.1544 | 21.06 | 701 |
| 1718317800 | 21.0848 | -0.11 | -0.51 | 21.21 | 21.21 | 21.07 | 3358 |
| 1718231400 | 21.1924 | 0.2 | 0.96 | 21.27 | 21.27 | 21.1924 | 2448 |
| 1718145000 | 20.9905 | -0.09 | -0.41 | 20.94 | 20.9905 | 20.94 | 561 |
| 1718058600 | 21.0768 | 0.14 | 0.69 | 21.03 | 21.0768 | 21.03 | 1272 |
| 1717799400 | 20.9327 | -0.28 | -1.31 | 21.08 | 21.08 | 20.9327 | 2760 |
| 1717713000 | 21.2107 | 0.15 | 0.70 | 21.18 | 21.2107 | 21.18 | 1549 |
| 1717626600 | 21.0636 | 0.37 | 1.77 | 20.9 | 21.0636 | 20.9 | 1346 |
| 1717540200 | 20.6973 | -0.29 | -1.37 | 20.67 | 20.6973 | 20.67 | 1809 |
| 1717453800 | 20.9853 | 0.24 | 1.13 | 21 | 21 | 20.9853 | 1662 |
| 1717194600 | 20.7501 | -0.17 | -0.81 | 20.67 | 20.7501 | 20.64 | 4343 |
| 1717108200 | 20.9186 | -0.09 | -0.45 | 20.91 | 20.9186 | 20.88 | 1563 |
| 1717021800 | 21.0131 | -0.35 | -1.63 | 21.05 | 21.05 | 20.98 | 714 |
| 1716935400 | 21.3604 | -0.08 | -0.38 | 21.46 | 21.46 | 21.3604 | 2928 |
| 1716589800 | 21.441 | 0.03 | 0.16 | 21.35 | 21.46 | 21.35 | 1934 |
| 1716503400 | 21.4077 | -0.2 | -0.93 | 21.69 | 21.69 | 21.4077 | 3429 |
| 1716417000 | 21.6084 | -0.03 | -0.14 | 21.67 | 21.67 | 21.6084 | 2417 |
| 1716330600 | 21.6395 | -0.14 | -0.64 | 21.68 | 21.68 | 21.6395 | 2691 |
| 1716244200 | 21.7785 | -0.1 | -0.44 | 21.82 | 21.82 | 21.7785 | 2804 |
| 1715985000 | 21.8743 | 0.09 | 0.41 | 21.88 | 21.88 | 21.8743 | 2574 |
| 1715898600 | 21.7848 | 0.06 | 0.28 | 21.79 | 21.79 | 21.7848 | 2227 |
| 1715812200 | 21.7238 | 0.27 | 1.25 | 21.6 | 21.7238 | 21.6 | 788 |
| 1715725800 | 21.4566 | 0.09 | 0.41 | 21.39 | 21.4566 | 21.39 | 2977 |
| 1715639400 | 21.3684 | 0.11 | 0.51 | 21.38 | 21.38 | 21.3684 | 1645 |
| 1715380200 | 21.2593 | 0.11 | 0.52 | 21.26 | 21.26 | 21.2593 | 4430 |
| 1715293800 | 21.1501 | 0.03 | 0.12 | 21.1 | 21.18 | 21.1 | 1627 |
| 1715207400 | 21.1241 | -0.05 | -0.22 | 21.01 | 21.1241 | 21.01 | 1247 |
| 1715121000 | 21.1703 | -0.16 | -0.76 | 21.21 | 21.21 | 21.1703 | 4200 |
| 1715034600 | 21.3315 | 0.04 | 0.17 | 21.32 | 21.3315 | 21.3135 | 1676 |
| 1714775400 | 21.2958 | 0.21 | 1.02 | 21.25 | 21.2958 | 21.25 | 1798 |
| 1714689000 | 21.081 | 0.46 | 2.24 | 20.92 | 21.081 | 20.92 | 2327 |
| 1714602600 | 20.6199 | 0.05 | 0.25 | 20.6 | 20.6199 | 20.58 | 1072 |
| 1714516200 | 20.5685 | -0.3 | -1.44 | 20.67 | 20.7 | 20.5685 | 3944 |
| 1714429800 | 20.8697 | 0.22 | 1.05 | 20.83 | 20.89 | 20.83 | 1286 |
| 1714170600 | 20.6526 | 0.19 | 0.94 | 20.62 | 20.6526 | 20.62 | 1212 |
| 1714084200 | 20.4603 | 0.12 | 0.61 | 20.35 | 20.4603 | 20.35 | 4858 |
| 1713997800 | 20.3363 | 0.03 | 0.17 | 20.41 | 20.41 | 20.29 | 1830 |
| 1713911400 | 20.3025 | 0.14 | 0.69 | 20.16 | 20.3025 | 20.16 | 3278 |
| 1713825000 | 20.1628 | 0.25 | 1.26 | 20.02 | 20.1628 | 20.02 | 2234 |
| 1713565800 | 19.9111 | -0.09 | -0.47 | 19.96 | 19.96 | 19.9111 | 1204 |
| 1713479400 | 20.0049 | 0.02 | 0.10 | 20.01 | 20.08 | 20.0049 | 2094 |
| 1713393000 | 19.9859 | 0 | 0.02 | 20 | 20 | 19.9859 | 688 |
| 1713306600 | 19.9828 | -0.26 | -1.27 | 20.01 | 20.01 | 19.93 | 3726 |
| 1713220200 | 20.2395 | -0.11 | -0.55 | 20.4 | 20.4 | 20.22 | 3811 |
| 1712961000 | 20.3514 | -0.5 | -2.41 | 20.4 | 20.4 | 20.3514 | 497 |
| 1712874600 | 20.8538 | 0.14 | 0.69 | 20.77 | 20.8538 | 20.77 | 3874 |
| 1712788200 | 20.7108 | -0.31 | -1.46 | 20.73 | 20.75 | 20.7108 | 2340 |
| 1712701800 | 21.0167 | 0.17 | 0.82 | 20.99 | 21.0167 | 20.96 | 2374 |
| 1712615400 | 20.8456 | 0.15 | 0.74 | 20.85 | 20.86 | 20.8456 | 488 |
| 1712356200 | 20.6924 | 0.05 | 0.27 | 20.65 | 20.6924 | 20.65 | 2805 |
| 1712269800 | 20.6376 | -0.06 | -0.28 | 20.86 | 20.92 | 20.6376 | 2515 |
| 1712183400 | 20.6965 | 0.01 | 0.03 | 20.58 | 20.6965 | 20.58 | 65 |
| 1712097000 | 20.69 | 0.01 | 0.06 | 20.68 | 20.69 | 20.68 | 5363 |
| 1712010600 | 20.6775 | -0.07 | -0.35 | 20.7 | 20.7 | 20.6775 | 881 |
| 1711665000 | 20.75 | 0.11 | 0.55 | 20.79 | 20.81 | 20.73 | 75389 |
| 1711578600 | 20.6375 | -0.02 | -0.08 | 20.62 | 20.6375 | 20.58 | 2119 |
| 1711492200 | 20.6531 | -0.01 | -0.03 | 20.72 | 20.72 | 20.65 | 3710 |
| 1711405800 | 20.66 | -0.02 | -0.11 | 20.67 | 20.67 | 20.66 | 3292 |
| 1711146600 | 20.6824 | -0.15 | -0.71 | 20.74 | 20.74 | 20.6824 | 498 |
| 1711060200 | 20.8303 | 0.01 | 0.07 | 20.93 | 20.93 | 20.8303 | 4359 |
| 1710973800 | 20.8154 | 0.23 | 1.09 | 20.61 | 20.8154 | 20.61 | 723 |
| 1710887400 | 20.59 | -0.11 | -0.52 | 20.63 | 20.63 | 20.59 | 2154 |
| 1710801000 | 20.6978 | 0.04 | 0.17 | 20.73 | 20.73 | 20.6978 | 1175 |
| 1710541800 | 20.6623 | -0.2 | -0.95 | 20.71 | 20.71 | 20.6623 | 2453 |
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
