We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.530631934395 | 20.73 | 20.86 | 20.73 | 1736 | 20.78326008 | SP |
| 4 | -0.1972 | -0.937387104748 | 21.0372 | 21.16 | 20.67 | 2564 | 20.94460077 | SP |
| 12 | -0.2572 | -1.21911912481 | 21.0972 | 21.22 | 20.67 | 2829 | 21.01215987 | SP |
| 26 | 0.885 | 4.43497870208 | 19.955 | 21.7 | 19.86 | 2882 | 20.84162464 | SP |
| 52 | -0.1705 | -0.811499012399 | 21.0105 | 21.7 | 19.811 | 3401 | 20.72181093 | SP |
| 156 | -4.24 | -16.9059011164 | 25.08 | 25.3299 | 19.811 | 8608 | 22.91804304 | SP |
| 260 | -4.23 | -16.8727562824 | 25.07 | 25.42 | 19.811 | 13156 | 23.81015017 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911400 | 20.84 | 0.05 | 0.26 | 20.76 | 20.86 | 20.76 | 760 |
| 1713825000 | 20.785 | 0.03 | 0.14 | 20.8 | 20.8 | 20.76 | 5210 |
| 1713565800 | 20.755 | 0.02 | 0.09 | 20.737 | 20.77 | 20.737 | 545 |
| 1713479400 | 20.737 | -0.04 | -0.18 | 20.775 | 20.775 | 20.737 | 497 |
| 1713393000 | 20.775 | 0.04 | 0.22 | 20.73 | 20.785 | 20.73 | 1670 |
| 1713306600 | 20.73 | -0.06 | -0.29 | 20.79 | 20.79 | 20.67 | 2085 |
| 1713220200 | 20.79 | -0.09 | -0.43 | 20.88 | 20.88 | 20.73 | 3229 |
| 1712961000 | 20.88 | 0.05 | 0.26 | 20.93 | 20.93 | 20.88 | 341 |
| 1712874600 | 20.825 | -0.06 | -0.26 | 20.88 | 20.88 | 20.77 | 1380 |
| 1712788200 | 20.88 | -0.21 | -1.00 | 21.09 | 21.09 | 20.82 | 7578 |
| 1712701800 | 21.09 | 0.07 | 0.32 | 21.07 | 21.09 | 21.07 | 299 |
| 1712615400 | 21.0233 | 0.04 | 0.18 | 20.89 | 21.0233 | 20.89 | 1834 |
| 1712356200 | 20.9857 | -0.01 | -0.07 | 21 | 21.02 | 20.95 | 2411 |
| 1712269800 | 21 | -0.03 | -0.14 | 21.03 | 21.04 | 20.9802 | 1404 |
| 1712183400 | 21.03 | 0.01 | 0.05 | 21.02 | 21.04 | 21.01 | 1644 |
| 1712097000 | 21.02 | -0.02 | -0.10 | 21.04 | 21.04 | 20.9208 | 1803 |
| 1712010600 | 21.04 | -0.09 | -0.43 | 21.16 | 21.16 | 21 | 5321 |
| 1711665000 | 21.13 | -0.03 | -0.14 | 21.16 | 21.16 | 21.1 | 6365 |
| 1711578600 | 21.16 | 0.12 | 0.58 | 21.0372 | 21.16 | 21.0372 | 2633 |
| 1711492200 | 21.0372 | -0.03 | -0.16 | 21.07 | 21.07 | 21.0372 | 8230 |
| 1711405800 | 21.07 | -0.03 | -0.12 | 21.22 | 21.22 | 21.03 | 1789 |
| 1711146600 | 21.095 | -0.02 | -0.09 | 21.11 | 21.16 | 21.08 | 386 |
| 1711060200 | 21.115 | -0 | -0.02 | 21.14 | 21.14 | 21.06 | 1144 |
| 1710973800 | 21.1187 | 0.07 | 0.32 | 21.0505 | 21.1187 | 21.02 | 786 |
| 1710887400 | 21.0505 | 0.09 | 0.41 | 20.965 | 21.0505 | 20.965 | 2329 |
| 1710801000 | 20.965 | 0.03 | 0.16 | 20.9319 | 20.9896 | 20.9319 | 1944 |
| 1710541800 | 20.9319 | -0 | -0.01 | 20.91 | 20.97 | 20.9 | 1461 |
| 1710455400 | 20.9341 | -0.09 | -0.45 | 21.0286 | 21.0286 | 20.9341 | 533 |
| 1710369000 | 21.0286 | 0.02 | 0.08 | 20.99 | 21.07 | 20.99 | 493 |
| 1710282600 | 21.012 | 0.02 | 0.10 | 20.99 | 21.012 | 20.99 | 851 |
| 1710196200 | 20.99 | -0.03 | -0.14 | 21.01 | 21.02 | 20.97 | 1157 |
| 1709940600 | 21.02 | 0.02 | 0.10 | 21 | 21.0882 | 20.995 | 3069 |
| 1709854200 | 21 | 0.02 | 0.12 | 21.08 | 21.08 | 20.97 | 24654 |
| 1709767800 | 20.9751 | 0.03 | 0.15 | 21.04 | 21.04 | 20.96 | 2048 |
| 1709681400 | 20.9436 | -0.23 | -1.09 | 20.95 | 20.95 | 20.93 | 1249 |
| 1709595000 | 21.1749 | 0.01 | 0.05 | 21.1648 | 21.1749 | 21.12 | 3735 |
| 1709335800 | 21.1648 | 0.08 | 0.39 | 21.0827 | 21.178 | 21.0827 | 3959 |
| 1709249400 | 21.0827 | 0.02 | 0.08 | 21.0656 | 21.12 | 21.0656 | 408 |
| 1709163000 | 21.0656 | 0.01 | 0.03 | 21.0584 | 21.11 | 21.0584 | 740 |
| 1709076600 | 21.0584 | 0 | 0.02 | 21.02 | 21.06 | 21.018 | 791 |
| 1708990200 | 21.0535 | -0.06 | -0.27 | 21.11 | 21.11 | 21.02 | 2604 |
| 1708731000 | 21.11 | 0.02 | 0.10 | 21.0885 | 21.11 | 21.07 | 331 |
| 1708644600 | 21.0885 | 0.08 | 0.40 | 21.0046 | 21.0885 | 21.0046 | 1543 |
| 1708558200 | 21.0046 | -0.04 | -0.19 | 21 | 21.015 | 20.9716 | 1413 |
| 1708471800 | 21.0439 | 0.02 | 0.11 | 21.02 | 21.05 | 21.02 | 1101 |
| 1708126200 | 21.02 | -0.04 | -0.20 | 21.0622 | 21.0622 | 20.99 | 3653 |
| 1708039800 | 21.0622 | 0.07 | 0.32 | 21 | 21.0622 | 21 | 344 |
| 1707953400 | 20.9951 | 0.07 | 0.35 | 20.9225 | 21.03 | 20.9225 | 335 |
| 1707867000 | 20.9225 | -0.15 | -0.72 | 20.94 | 20.952 | 20.91 | 438 |
| 1707780600 | 21.0748 | -0.04 | -0.17 | 21.1105 | 21.1105 | 21.05 | 4928 |
| 1707521400 | 21.1105 | 0.03 | 0.16 | 21.05 | 21.125 | 21.05 | 2368 |
| 1707435000 | 21.0758 | 0.01 | 0.02 | 21.11 | 21.11 | 21.0505 | 4823 |
| 1707348600 | 21.0708 | 0.02 | 0.09 | 21.04 | 21.0899 | 21.01 | 973 |
| 1707262200 | 21.0529 | 0.08 | 0.38 | 20.9727 | 21.06 | 20.9727 | 3497 |
| 1707175800 | 20.9727 | -0.12 | -0.56 | 21.09 | 21.09 | 20.91 | 10762 |
| 1706916600 | 21.09 | -0.04 | -0.17 | 21.126 | 21.126 | 21.05 | 3222 |
| 1706830200 | 21.126 | 0.07 | 0.34 | 21.0551 | 21.16 | 21.0551 | 5716 |
| 1706743800 | 21.0551 | -0.04 | -0.20 | 21.0972 | 21.11 | 21.0551 | 5571 |
| 1706657400 | 21.0972 | -0.02 | -0.09 | 21.1165 | 21.1165 | 21.05 | 702 |
| 1706571000 | 21.1165 | 0.03 | 0.13 | 21.09 | 21.1165 | 21.06 | 1759 |
| 1706311800 | 21.0889 | -0.01 | -0.03 | 21.0952 | 21.0952 | 21.0889 | 106 |
| 1706225400 | 21.0952 | 0.14 | 0.67 | 20.97 | 21.0952 | 20.97 | 807 |
| 1706139000 | 20.9552 | -0.01 | -0.06 | 20.9681 | 21 | 20.9401 | 787 |
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
