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 | 0.83 | 4.18557740797 | 19.83 | 20.95 | 19.52 | 145895 | 20.06570756 | CS |
| 4 | 1.39 | 7.21328489881 | 19.27 | 20.95 | 18.91 | 171643 | 20.05655646 | CS |
| 12 | 0.65 | 3.24837581209 | 20.01 | 22.91 | 18.91 | 156133 | 20.72048343 | CS |
| 26 | -7.53 | -26.7115998581 | 28.19 | 28.76 | 18.91 | 186488 | 22.45043587 | CS |
| 52 | -17.69 | -46.1277705346 | 38.35 | 44.09 | 18.91 | 203551 | 26.49015992 | CS |
| 156 | -68.99 | -76.9548243168 | 89.65 | 112 | 18.91 | 312754 | 55.69097106 | CS |
| 260 | 14.36 | 227.936507937 | 6.3 | 189.8899 | 5.95 | 516189 | 59.25784239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 20.66 | 1.06 | 5.41 | 20.01 | 20.95 | 20.01 | 182538 |
| 1720650900 | 19.6 | -0.41 | -2.05 | 20.1 | 20.24 | 19.52 | 148531 |
| 1720564500 | 20.01 | -0.17 | -0.84 | 20.1 | 20.15 | 19.7173 | 140889 |
| 1720478100 | 20.18 | 0.56 | 2.85 | 19.71 | 20.22 | 19.5461 | 148781 |
| 1720218900 | 19.62 | -0.31 | -1.56 | 19.83 | 19.88 | 19.52 | 108737 |
| 1720040640 | 19.93 | -0.05 | -0.25 | 20 | 20.27 | 19.85 | 57959 |
| 1719959700 | 19.98 | -0.06 | -0.30 | 19.97 | 20.22 | 19.7085 | 134748 |
| 1719873300 | 20.04 | -0.06 | -0.30 | 19.66 | 20.22 | 19.54 | 204271 |
| 1719614100 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1719527700 | 20.1 | -0.26 | -1.28 | 20.36 | 20.43 | 19.935 | 197953 |
| 1719441300 | 20.36 | -0.03 | -0.15 | 20.27 | 20.63 | 20.1319 | 194394 |
| 1719354900 | 20.39 | -0.27 | -1.31 | 20.67 | 20.6799 | 20.01 | 153714 |
| 1719268500 | 20.66 | 0.39 | 1.92 | 20.37 | 20.72 | 20.245 | 150773 |
| 1719009300 | 20.27 | 0.22 | 1.10 | 20.06 | 20.3 | 19.78 | 451609 |
| 1718922900 | 20.05 | 0.27 | 1.37 | 19.68 | 20.08 | 19.53 | 126871 |
| 1718750100 | 19.78 | 0.26 | 1.33 | 19.46 | 19.82 | 19.2023 | 168687 |
| 1718663700 | 19.52 | 0.43 | 2.25 | 18.92 | 19.81 | 18.92 | 212743 |
| 1718404500 | 19.09 | -0.3 | -1.55 | 19.27 | 19.28 | 18.91 | 134735 |
| 1718318100 | 19.39 | -0.48 | -2.42 | 19.79 | 19.79 | 19.31 | 140606 |
| 1718231700 | 19.87 | 0.05 | 0.25 | 20.27 | 20.5 | 19.77 | 98437 |
| 1718145300 | 19.82 | -0.55 | -2.70 | 20.16 | 20.18 | 19.63 | 109959 |
| 1718058900 | 20.37 | 0.07 | 0.34 | 20.1 | 20.38 | 19.8 | 166320 |
| 1717799700 | 20.3 | -0.43 | -2.07 | 20.5 | 20.69 | 20.26 | 106072 |
| 1717713300 | 20.73 | -0.39 | -1.85 | 20.98 | 21.0318 | 20.62 | 101162 |
| 1717626900 | 21.12 | 0.35 | 1.69 | 20.83 | 21.18 | 20.635 | 81265 |
| 1717540500 | 20.77 | -0.1 | -0.48 | 20.68 | 20.83 | 20.49 | 127577 |
| 1717454100 | 20.87 | 0.22 | 1.07 | 20.82 | 21.09 | 20.42 | 187064 |
| 1717194900 | 20.65 | -0.7 | -3.28 | 21.36 | 21.65 | 20.6 | 175532 |
| 1717108500 | 21.35 | 0.5 | 2.40 | 20.95 | 21.445 | 20.8799 | 154025 |
| 1717022100 | 20.85 | -0.77 | -3.56 | 21.25 | 21.25 | 20.8 | 135354 |
| 1716935700 | 21.62 | 0.23 | 1.08 | 21.45 | 21.67 | 21.14 | 67322 |
| 1716590100 | 21.39 | 0.25 | 1.18 | 21.28 | 21.39 | 20.9511 | 109534 |
| 1716503700 | 21.14 | -0.21 | -0.98 | 21.39 | 21.39 | 20.97 | 120871 |
| 1716417300 | 21.35 | -0.07 | -0.33 | 21.36 | 21.54 | 21.1704 | 118383 |
| 1716330900 | 21.42 | -0.32 | -1.47 | 21.64 | 21.71 | 21.32 | 98662 |
| 1716244500 | 21.74 | -0.37 | -1.67 | 22 | 22.2 | 21.74 | 144523 |
| 1715985300 | 22.11 | -0.39 | -1.73 | 22.51 | 22.59 | 21.99 | 93350 |
| 1715898900 | 22.5 | -0.07 | -0.31 | 22.46 | 22.71 | 22.16 | 132990 |
| 1715812500 | 22.57 | 0.25 | 1.12 | 22.54 | 22.77 | 22.35 | 132165 |
| 1715726100 | 22.32 | 0.13 | 0.59 | 22.48 | 22.91 | 22.17 | 123569 |
| 1715639700 | 22.19 | 0.44 | 2.02 | 21.98 | 22.54 | 21.98 | 152141 |
| 1715380500 | 21.75 | -0.04 | -0.18 | 21.66 | 21.94 | 21.5402 | 206388 |
| 1715294100 | 21.79 | 0.52 | 2.44 | 21.3 | 21.8 | 21.0704 | 194154 |
| 1715207700 | 21.27 | -0.05 | -0.23 | 21.25 | 21.4515 | 20.95 | 146671 |
| 1715121300 | 21.32 | -0.17 | -0.79 | 21.43 | 21.78 | 21.23 | 201184 |
| 1715034900 | 21.49 | -0.01 | -0.05 | 21.71 | 22.68 | 21.475 | 200866 |
| 1714775700 | 21.5 | 0.26 | 1.22 | 20.5 | 21.6 | 20.5 | 355667 |
| 1714689300 | 21.24 | 0.54 | 2.61 | 20.96 | 21.319 | 20.61 | 164014 |
| 1714602900 | 20.7 | 0.35 | 1.72 | 20.34 | 21.14 | 20.1 | 136508 |
| 1714516500 | 20.35 | -0.23 | -1.12 | 20.47 | 20.53 | 20.03 | 308901 |
| 1714430100 | 20.58 | 0.48 | 2.39 | 20.19 | 21.19 | 20.19 | 160662 |
| 1714170900 | 20.1 | 0.07 | 0.35 | 20.03 | 20.32 | 20 | 77988 |
| 1714084500 | 20.03 | -0.71 | -3.42 | 20.65 | 20.753 | 19.97 | 184147 |
| 1713998100 | 20.74 | 0.1 | 0.48 | 20.51 | 20.77 | 20.4 | 152577 |
| 1713911700 | 20.64 | 0.08 | 0.39 | 20.51 | 21.05 | 20.51 | 144249 |
| 1713825300 | 20.56 | 0.2 | 0.98 | 20.35 | 20.79 | 20.255 | 158429 |
| 1713566100 | 20.36 | 0.25 | 1.24 | 20.01 | 20.37 | 20.01 | 156226 |
| 1713479700 | 20.11 | 0.02 | 0.10 | 20 | 20.455 | 19.88 | 219570 |
| 1713393300 | 20.09 | -0.63 | -3.04 | 20.81 | 20.89 | 20.07 | 221621 |
| 1713306900 | 20.72 | -0.03 | -0.14 | 20.62 | 20.96 | 20.35 | 157558 |
| 1713220500 | 20.75 | -0.03 | -0.14 | 20.73 | 20.86 | 20.5102 | 190824 |
| 1712961300 | 20.78 | -0.29 | -1.38 | 21.01 | 21.07 | 20.62 | 151742 |
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
