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 | -0.64 | -2.99065420561 | 21.4 | 21.425 | 20.77 | 252436 | 21.15638261 | SP |
| 4 | -0.05 | -0.240269101394 | 20.81 | 21.425 | 20.64 | 371324 | 21.06664802 | SP |
| 12 | 0.44 | 2.16535433071 | 20.32 | 21.425 | 20.09 | 313359 | 20.69170254 | SP |
| 26 | 0.24 | 1.16959064327 | 20.52 | 21.425 | 19.73 | 315889 | 20.34992972 | SP |
| 52 | 1.28 | 6.57084188912 | 19.48 | 21.425 | 19.24 | 317963 | 20.40823426 | SP |
| 156 | -4.51 | -17.8472497032 | 25.27 | 25.3 | 18.45 | 560723 | 21.08630164 | SP |
| 260 | -6.59 | -24.0950639854 | 27.35 | 28.25 | 18.45 | 465498 | 22.58219566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994600 | 20.92 | -0.16 | -0.76 | 20.91 | 20.94 | 20.880613 | 143663 |
| 1727908200 | 21.08 | -0.02 | -0.09 | 21.08 | 21.0975 | 21.04 | 173585 |
| 1727821800 | 21.1 | -0.17 | -0.80 | 21.17 | 21.18 | 21.07 | 494214 |
| 1727735400 | 21.27 | -0.12 | -0.56 | 21.39 | 21.39 | 21.255 | 251772 |
| 1727476200 | 21.39 | 0.01 | 0.05 | 21.4 | 21.425 | 21.37 | 198948 |
| 1727389800 | 21.38 | 0.19 | 0.90 | 21.33 | 21.4 | 21.285 | 176574 |
| 1727303400 | 21.19 | -0.11 | -0.52 | 21.28 | 21.3099 | 21.19 | 235184 |
| 1727217000 | 21.3 | 0.12 | 0.57 | 21.27 | 21.31 | 21.255 | 365475 |
| 1727130600 | 21.18 | -0.02 | -0.09 | 21.2 | 21.2 | 21.15 | 174357 |
| 1726871400 | 21.2 | 0.08 | 0.38 | 21.13 | 21.22 | 21.08 | 2558407 |
| 1726785000 | 21.12 | 0.09 | 0.43 | 21.07 | 21.135 | 21.05 | 225684 |
| 1726698600 | 21.03 | 0.02 | 0.10 | 21.05 | 21.175 | 20.995 | 211706 |
| 1726612200 | 21.01 | 0.01 | 0.05 | 20.99 | 21.01 | 20.95 | 207946 |
| 1726525800 | 21 | 0.08 | 0.38 | 21.01 | 21.0175 | 20.98 | 183008 |
| 1726266600 | 20.92 | 0.13 | 0.63 | 20.93 | 20.96 | 20.92 | 224653 |
| 1726180200 | 20.79 | 0.05 | 0.24 | 20.75 | 20.835 | 20.74 | 179053 |
| 1726093800 | 20.74 | 0.07 | 0.34 | 20.68 | 20.74 | 20.6601 | 161492 |
| 1726007400 | 20.67 | 0.01 | 0.05 | 20.67 | 20.675 | 20.64 | 243896 |
| 1725921000 | 20.66 | -0.03 | -0.14 | 20.7 | 20.7 | 20.6441 | 305187 |
| 1725661800 | 20.69 | -0.08 | -0.39 | 20.81 | 20.825 | 20.68 | 711668 |
| 1725575400 | 20.77 | 0.12 | 0.58 | 20.77 | 20.78 | 20.72 | 148314 |
| 1725489000 | 20.65 | 0.1 | 0.49 | 20.61 | 20.7 | 20.605 | 184121 |
| 1725402600 | 20.55 | -0.19 | -0.92 | 20.63 | 20.63 | 20.55 | 206071 |
| 1725057000 | 20.74 | -0.07 | -0.34 | 20.8 | 20.82 | 20.74 | 183742 |
| 1724970600 | 20.81 | 0.01 | 0.05 | 20.8 | 20.81 | 20.75 | 268528 |
| 1724884200 | 20.8 | -0.1 | -0.48 | 20.84 | 20.865 | 20.7901 | 162463 |
| 1724797800 | 20.9 | -0.03 | -0.14 | 20.85 | 20.91 | 20.84 | 160937 |
| 1724711400 | 20.93 | -0.05 | -0.24 | 20.96 | 20.965 | 20.92 | 212669 |
| 1724452200 | 20.98 | 0.29 | 1.40 | 20.79 | 20.99 | 20.78 | 231261 |
| 1724365800 | 20.69 | -0.17 | -0.81 | 20.76 | 20.77 | 20.67 | 173729 |
| 1724279400 | 20.86 | -0.03 | -0.14 | 20.86 | 20.8851 | 20.805 | 279286 |
| 1724193000 | 20.89 | 0.03 | 0.14 | 20.87 | 20.895 | 20.85 | 234429 |
| 1724106600 | 20.86 | 0.12 | 0.58 | 20.77 | 20.8854 | 20.77 | 385375 |
| 1723847400 | 20.74 | 0.14 | 0.68 | 20.73 | 20.745 | 20.67 | 196056 |
| 1723761000 | 20.6 | -0.09 | -0.43 | 20.59 | 20.646 | 20.58 | 218047 |
| 1723674600 | 20.69 | 0.06 | 0.29 | 20.67 | 20.7399 | 20.67 | 194835 |
| 1723588200 | 20.63 | 0.18 | 0.88 | 20.57 | 20.64 | 20.54 | 252802 |
| 1723501800 | 20.45 | -0.05 | -0.24 | 20.46 | 20.485 | 20.45 | 173570 |
| 1723242600 | 20.5 | 0.12 | 0.59 | 20.48 | 20.51 | 20.46 | 438806 |
| 1723156200 | 20.38 | 0.13 | 0.62 | 20.27 | 20.39 | 20.27 | 213151 |
| 1723069800 | 20.255 | -0.01 | -0.02 | 20.32 | 20.32 | 20.24 | 242184 |
| 1722983400 | 20.26 | -0.12 | -0.56 | 20.27 | 20.32 | 20.25 | 1409792 |
| 1722897000 | 20.375 | -0.01 | -0.02 | 20.32 | 20.38 | 20.285 | 796896 |
| 1722637800 | 20.38 | 0.23 | 1.14 | 20.29 | 20.39 | 20.29 | 301887 |
| 1722551400 | 20.15 | -0.12 | -0.59 | 20.23 | 20.275 | 20.135 | 178160 |
| 1722465000 | 20.27 | 0.12 | 0.60 | 20.27 | 20.3 | 20.24 | 297066 |
| 1722378600 | 20.15 | 0.02 | 0.10 | 20.13 | 20.17 | 20.11 | 136726 |
| 1722292200 | 20.13 | -0.06 | -0.30 | 20.16 | 20.16 | 20.1 | 198798 |
| 1722033000 | 20.19 | 0.08 | 0.40 | 20.21 | 20.22 | 20.18 | 292015 |
| 1721946600 | 20.11 | 0.01 | 0.05 | 20.14 | 20.165 | 20.1 | 264898 |
| 1721860200 | 20.1 | -0.07 | -0.35 | 20.16 | 20.17 | 20.09 | 528926 |
| 1721773800 | 20.17 | -0.05 | -0.25 | 20.21 | 20.21 | 20.16 | 225997 |
| 1721687400 | 20.22 | 0.07 | 0.35 | 20.2 | 20.2299 | 20.195 | 221977 |
| 1721428200 | 20.15 | -0.05 | -0.25 | 20.26 | 20.26 | 20.135 | 182636 |
| 1721341800 | 20.2 | -0.16 | -0.79 | 20.3 | 20.3099 | 20.19 | 522956 |
| 1721255400 | 20.36 | -0.02 | -0.10 | 20.35 | 20.36 | 20.32 | 215676 |
| 1721169000 | 20.38 | 0.07 | 0.34 | 20.32 | 20.39 | 20.32 | 219603 |
| 1721082600 | 20.31 | -0.08 | -0.39 | 20.3 | 20.355 | 20.29 | 176562 |
| 1720823400 | 20.39 | 0.1 | 0.49 | 20.32 | 20.4 | 20.31 | 130757 |
| 1720737000 | 20.29 | 0.13 | 0.64 | 20.31 | 20.34 | 20.27 | 171106 |
| 1720650600 | 20.16 | 0.06 | 0.30 | 20.18 | 20.1899 | 20.14 | 314229 |
| 1720564200 | 20.1 | 0.03 | 0.15 | 20.1 | 20.11 | 20.07 | 198053 |
| 1720477800 | 20.07 | -0.01 | -0.05 | 20.08 | 20.09 | 20.07 | 194216 |
| 1720218600 | 20.08 | 0.15 | 0.75 | 20.04 | 20.08 | 20 | 192240 |
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
