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 | 1.02 | 5.15411824154 | 19.79 | 21.29 | 19.27 | 12982 | 20.18641992 | CS |
| 4 | 1.06 | 5.36708860759 | 19.75 | 21.29 | 19.05 | 13823 | 19.97137321 | CS |
| 12 | 1.8 | 9.46870068385 | 19.01 | 21.7 | 19.01 | 11574 | 20.18092971 | CS |
| 26 | 1.09 | 5.52738336714 | 19.72 | 22.41 | 17.74 | 12468 | 19.76310514 | CS |
| 52 | 2.37 | 12.852494577 | 18.44 | 22.5 | 15.01 | 17093 | 18.96204649 | CS |
| 156 | -2.84 | -12.0084566596 | 23.65 | 25.55 | 15.01 | 20622 | 21.10296129 | CS |
| 260 | -6.25 | -23.0968218773 | 27.06 | 29.295 | 15.01 | 20754 | 22.07083616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 20.81 | 0.27 | 1.31 | 20.62 | 21.29 | 20.62 | 26082 |
| 1720823700 | 20.54 | 0.04 | 0.20 | 20.63 | 20.68 | 20.2 | 15792 |
| 1720737300 | 20.5 | 0.93 | 4.75 | 19.98 | 20.5865 | 19.66 | 27643 |
| 1720650900 | 19.57 | 0.21 | 1.08 | 19.44 | 19.68 | 19.3 | 9140 |
| 1720564500 | 19.36 | -0.31 | -1.58 | 19.53 | 19.88 | 19.27 | 7248 |
| 1720478100 | 19.67 | 0.07 | 0.36 | 19.79 | 19.79 | 19.45 | 5089 |
| 1720218900 | 19.6 | -0.58 | -2.87 | 20.18 | 20.18 | 19.57 | 22588 |
| 1720040640 | 20.18 | 0.01 | 0.05 | 20.27 | 20.27 | 20.03 | 8960 |
| 1719959700 | 20.17 | 0.12 | 0.60 | 20.2 | 20.31 | 19.93 | 7861 |
| 1719873300 | 20.05 | 0.51 | 2.61 | 20.49 | 20.49 | 19.8365 | 22061 |
| 1719614100 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1719527700 | 19.54 | 0.01 | 0.05 | 19.59 | 19.8 | 19.35 | 10618 |
| 1719441300 | 19.53 | 0.11 | 0.57 | 19.33 | 19.65 | 19.05 | 12489 |
| 1719354900 | 19.42 | -0.52 | -2.61 | 19.78 | 19.78 | 19.42 | 10970 |
| 1719268500 | 19.94 | -0.06 | -0.30 | 19.98 | 19.98 | 19.7501 | 11451 |
| 1719009300 | 20 | 0.09 | 0.45 | 19.9 | 20.42 | 19.8 | 26999 |
| 1718922900 | 19.91 | -0.02 | -0.10 | 19.77 | 20.05 | 19.77 | 6854 |
| 1718750100 | 19.93 | -0.48 | -2.35 | 20.23 | 20.53 | 19.87 | 15432 |
| 1718663700 | 20.41 | 0.62 | 3.13 | 19.75 | 20.41 | 19.5 | 13795 |
| 1718404500 | 19.79 | -0.22 | -1.10 | 19.98 | 20.03 | 19.785 | 14935 |
| 1718318100 | 20.01 | -0.28 | -1.38 | 20.25 | 20.26 | 19.92 | 9788 |
| 1718231700 | 20.29 | 0.11 | 0.55 | 20.61 | 20.61 | 19.91 | 9925 |
| 1718145300 | 20.18 | 0.07 | 0.35 | 20 | 20.18 | 20 | 7720 |
| 1718058900 | 20.11 | 0 | 0.00 | 20.01 | 20.21 | 20 | 5772 |
| 1717799700 | 20.11 | -0.26 | -1.28 | 20.3 | 20.44 | 20.04 | 5490 |
| 1717713300 | 20.37 | -0.03 | -0.15 | 20.28 | 20.37 | 20.21 | 1821 |
| 1717626900 | 20.4 | 0.27 | 1.34 | 20.24 | 20.5 | 20.2 | 8834 |
| 1717540500 | 20.13 | -0.31 | -1.52 | 20.25 | 20.49 | 20.05 | 7747 |
| 1717454100 | 20.44 | -0.06 | -0.27 | 20.69 | 20.69 | 19.8216 | 10594 |
| 1717194900 | 20.495 | -0.01 | -0.02 | 20.65 | 20.65 | 20.3 | 8690 |
| 1717108500 | 20.5 | 0.49 | 2.45 | 20.27 | 20.5 | 19.78 | 11206 |
| 1717022100 | 20.01 | -0.06 | -0.30 | 19.97 | 20.515 | 19.85 | 11828 |
| 1716935700 | 20.07 | -0.29 | -1.42 | 20.39 | 20.39 | 19.93 | 6985 |
| 1716590100 | 20.36 | 0.14 | 0.69 | 20.33 | 20.42 | 19.99 | 6199 |
| 1716503700 | 20.22 | -0.73 | -3.48 | 20.99 | 21.16 | 20.22 | 11644 |
| 1716417300 | 20.95 | -0.08 | -0.38 | 21.03 | 21.15 | 20.93 | 9604 |
| 1716330900 | 21.03 | -0.03 | -0.14 | 21.05 | 21.23 | 21.03 | 4277 |
| 1716244500 | 21.06 | 0.06 | 0.29 | 20.97 | 21.255 | 20.875 | 5870 |
| 1715985300 | 21 | 0.11 | 0.53 | 21.03 | 21.08 | 20.94 | 8798 |
| 1715898900 | 20.89 | -0.08 | -0.38 | 20.81 | 21.1 | 20.71 | 12766 |
| 1715812500 | 20.97 | -0.18 | -0.85 | 21.7 | 21.7 | 20.85 | 16253 |
| 1715726100 | 21.15 | 0.48 | 2.32 | 20.88 | 21.15 | 20.26 | 8107 |
| 1715639700 | 20.67 | -0.32 | -1.52 | 21.04 | 21.2 | 20.67 | 12703 |
| 1715380500 | 20.99 | -0.01 | -0.05 | 21 | 21.2 | 20.7 | 17798 |
| 1715294100 | 21 | 0.31 | 1.50 | 20.74 | 21 | 20.54 | 19265 |
| 1715207700 | 20.69 | 0.36 | 1.77 | 20.11 | 20.745 | 20.0001 | 12448 |
| 1715121300 | 20.33 | -0.09 | -0.44 | 20.61 | 20.62 | 20.33 | 23018 |
| 1715034900 | 20.42 | 0.15 | 0.74 | 20.3 | 20.51 | 19.6201 | 23370 |
| 1714775700 | 20.27 | 0.4 | 2.01 | 20 | 20.27 | 19.87 | 6274 |
| 1714689300 | 19.87 | 0.28 | 1.43 | 19.75 | 20 | 19.17 | 18370 |
| 1714602900 | 19.59 | 0.34 | 1.77 | 19.4 | 19.61 | 19.4 | 10370 |
| 1714516500 | 19.25 | -0.4 | -2.04 | 19.49 | 19.6 | 19.2 | 11445 |
| 1714430100 | 19.65 | -0.09 | -0.46 | 19.8 | 19.8 | 19.465 | 9267 |
| 1714170900 | 19.74 | 0.42 | 2.17 | 19.38 | 19.8 | 19.38 | 12910 |
| 1714084500 | 19.32 | -0.01 | -0.05 | 19.3 | 19.8223 | 19.15 | 8051 |
| 1713998100 | 19.33 | -0.17 | -0.87 | 19.3 | 19.5 | 19.25 | 11661 |
| 1713911700 | 19.5 | 0.18 | 0.93 | 19.15 | 19.585 | 19.15 | 5915 |
| 1713825300 | 19.32 | 0.17 | 0.89 | 19.01 | 19.52 | 19.01 | 5411 |
| 1713566100 | 19.15 | 0.09 | 0.47 | 18.95 | 19.2399 | 18.9 | 9278 |
| 1713479700 | 19.06 | 0.06 | 0.32 | 18.95 | 19.25 | 18.9 | 13498 |
| 1713393300 | 19 | 0.04 | 0.21 | 18.97 | 19.23 | 18.9 | 5635 |
| 1713306900 | 18.96 | -0.05 | -0.26 | 19.04 | 19.25 | 18.93 | 6975 |
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
