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 | 0.43 | 1.964367291 | 21.89 | 22.39 | 21.89 | 62039 | 22.20340417 | SP |
| 4 | 1.33 | 6.33635064316 | 20.99 | 22.39 | 20.93 | 73890 | 21.55183386 | SP |
| 12 | 2.92 | 15.0515463918 | 19.4 | 22.39 | 19.25 | 68075 | 20.70172199 | SP |
| 26 | 2.49 | 12.5567322239 | 19.83 | 22.39 | 18.18 | 57271 | 20.00967548 | SP |
| 52 | 3.61 | 19.2944949225 | 18.71 | 22.39 | 16.19 | 47229 | 19.68269772 | SP |
| 156 | -2.31 | -9.37880633374 | 24.63 | 28.46 | 16.19 | 29481 | 20.1319258 | SP |
| 260 | 2.01 | 9.89660265879 | 20.31 | 28.46 | 16.19 | 25353 | 20.24445638 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 22.32 | 0.38 | 1.73 | 22.26 | 22.39 | 22.1 | 153126 |
| 1726698600 | 21.94 | -0.1 | -0.45 | 22.03 | 22.15 | 21.9 | 26564 |
| 1726612200 | 22.04 | -0.14 | -0.63 | 22.19 | 22.26 | 21.9768 | 31401 |
| 1726525800 | 22.18 | 0.13 | 0.59 | 22.12 | 22.26 | 22.06 | 72903 |
| 1726266600 | 22.05 | 0.2 | 0.92 | 21.89 | 22.2176 | 21.89 | 26202 |
| 1726180200 | 21.85 | 0.21 | 0.97 | 21.75 | 21.9799 | 21.56 | 32340 |
| 1726093800 | 21.64 | -0.06 | -0.28 | 21.65 | 21.66 | 21.24 | 37884 |
| 1726007400 | 21.7 | 0.31 | 1.45 | 21.42 | 21.74 | 21.32 | 201294 |
| 1725921000 | 21.39 | 0.2 | 0.94 | 21.3 | 21.48 | 21.08 | 162841 |
| 1725661800 | 21.19 | -0.04 | -0.19 | 21.23 | 21.2995 | 20.9527 | 28164 |
| 1725575400 | 21.23 | -0.11 | -0.52 | 21.38 | 21.477 | 21.17 | 71943 |
| 1725489000 | 21.34 | -0.04 | -0.19 | 21.4 | 21.46 | 21.1286 | 73952 |
| 1725402600 | 21.38 | 0.06 | 0.28 | 21.215 | 21.45 | 21.1153 | 117982 |
| 1725057000 | 21.32 | 0.24 | 1.14 | 21.22 | 21.4299 | 21.0823 | 39285 |
| 1724970600 | 21.08 | -0.02 | -0.09 | 21.17 | 21.2899 | 20.9932 | 90787 |
| 1724884200 | 21.1 | -0.02 | -0.09 | 21.08 | 21.3999 | 21.0701 | 64102 |
| 1724797800 | 21.12 | -0.04 | -0.19 | 21.11 | 21.26 | 20.93 | 85958 |
| 1724711400 | 21.16 | -0.11 | -0.52 | 21.36 | 21.49 | 21.15 | 60805 |
| 1724452200 | 21.27 | 0.39 | 1.87 | 20.99 | 21.3449 | 20.95 | 26375 |
| 1724365800 | 20.88 | 0.08 | 0.38 | 20.86 | 20.9852 | 20.74 | 57457 |
| 1724279400 | 20.8 | 0.01 | 0.05 | 20.76 | 20.92 | 20.66 | 65153 |
| 1724193000 | 20.79 | -0.09 | -0.43 | 20.93 | 20.93 | 20.72 | 46590 |
| 1724106600 | 20.88 | 0.14 | 0.68 | 20.84 | 20.99 | 20.71 | 93586 |
| 1723847400 | 20.74 | -0.1 | -0.48 | 20.9325 | 20.9325 | 20.62 | 23496 |
| 1723761000 | 20.84 | 0.02 | 0.10 | 20.88 | 20.9902 | 20.7601 | 40348 |
| 1723674600 | 20.82 | 0.07 | 0.34 | 20.76 | 20.9 | 20.6802 | 54394 |
| 1723588200 | 20.75 | 0.27 | 1.32 | 20.675 | 20.76 | 20.59 | 23766 |
| 1723501800 | 20.48 | -0.12 | -0.58 | 20.54 | 20.6513 | 20.36 | 51515 |
| 1723242600 | 20.6 | 0.14 | 0.68 | 20.51 | 20.64 | 20.4701 | 27232 |
| 1723156200 | 20.46 | 0.24 | 1.19 | 20.19 | 20.51 | 20.06 | 52378 |
| 1723069800 | 20.22 | -0.08 | -0.39 | 20.47 | 20.7199 | 20.16 | 60091 |
| 1722983400 | 20.3 | 0.44 | 2.22 | 19.95 | 20.49 | 19.85 | 75023 |
| 1722897000 | 19.86 | -0.76 | -3.69 | 20.01 | 20.4286 | 19.84 | 249088 |
| 1722637800 | 20.62 | -0.17 | -0.82 | 20.78 | 20.97 | 20.49 | 40917 |
| 1722551400 | 20.79 | 0.12 | 0.58 | 20.65 | 20.9992 | 20.65 | 94789 |
| 1722465000 | 20.67 | 0.2 | 0.98 | 20.5 | 20.76 | 20.42 | 76853 |
| 1722378600 | 20.47 | 0.05 | 0.24 | 20.5 | 20.66 | 20.338 | 64698 |
| 1722292200 | 20.42 | 0.05 | 0.25 | 20.5 | 20.5 | 20.27 | 90732 |
| 1722033000 | 20.37 | 0.35 | 1.75 | 20.26 | 20.5083 | 20.04 | 36824 |
| 1721946600 | 20.02 | -0.45 | -2.20 | 20.5 | 20.5382 | 20.02 | 40605 |
| 1721860200 | 20.47 | -0.32 | -1.54 | 20.8 | 20.8 | 20.28 | 38485 |
| 1721773800 | 20.79 | -0.01 | -0.05 | 20.86 | 20.93 | 20.64 | 41943 |
| 1721687400 | 20.8 | 0.23 | 1.12 | 20.71 | 20.8644 | 20.56 | 82343 |
| 1721428200 | 20.57 | -0.07 | -0.34 | 20.7 | 20.8576 | 20.55 | 19286 |
| 1721341800 | 20.64 | -0.03 | -0.15 | 20.83 | 21 | 20.62 | 46948 |
| 1721255400 | 20.67 | 0.05 | 0.24 | 20.49 | 21.01 | 20.49 | 56147 |
| 1721169000 | 20.62 | 0.32 | 1.58 | 20.42 | 20.64 | 20.4126 | 82305 |
| 1721082600 | 20.3 | -0.11 | -0.54 | 20.48 | 20.5 | 20.25 | 89225 |
| 1720823400 | 20.41 | 0.32 | 1.59 | 20.35 | 20.4887 | 20.2 | 23975 |
| 1720737000 | 20.09 | 0.35 | 1.77 | 19.92 | 20.26 | 19.92 | 61842 |
| 1720650600 | 19.74 | 0.24 | 1.23 | 19.59 | 19.76 | 19.5028 | 59515 |
| 1720564200 | 19.5 | 0 | 0.00 | 19.57 | 19.58 | 19.315 | 61670 |
| 1720477800 | 19.5 | 0 | 0.00 | 19.5 | 19.6 | 19.45 | 177410 |
| 1720218600 | 19.5 | 0.11 | 0.57 | 19.39 | 19.53 | 19.33 | 52023 |
| 1720040640 | 19.39 | 0 | 0.00 | 19.44 | 19.5 | 19.3318 | 62485 |
| 1719959400 | 19.39 | 0.01 | 0.05 | 19.33 | 19.45 | 19.29 | 60433 |
| 1719873000 | 19.38 | -0.08 | -0.41 | 19.54 | 19.54 | 19.25 | 115480 |
| 1719613800 | 19.46 | 0.17 | 0.88 | 19.4 | 19.5361 | 19.29 | 47396 |
| 1719527400 | 19.29 | 0.08 | 0.42 | 19.23 | 19.36 | 19.18 | 55643 |
| 1719441000 | 19.21 | -0.21 | -1.08 | 19.21 | 19.2997 | 19.13 | 46256 |
| 1719354600 | 19.42 | -0.16 | -0.82 | 19.6 | 19.61 | 19.32 | 43556 |
| 1719268200 | 19.58 | 0.11 | 0.56 | 19.49 | 19.76 | 19.417 | 107216 |
| 1719009000 | 19.47 | 0.07 | 0.36 | 19.4 | 19.475 | 19.3649 | 39733 |
| 1718922600 | 19.4 | -0.1 | -0.51 | 19.46 | 19.49 | 19.347 | 56373 |
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
