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 | -0.08 | -0.394088669951 | 20.3 | 20.94 | 19.345 | 122411 | 20.03999843 | CS |
| 4 | -1.01 | -4.75741874706 | 21.23 | 21.51 | 19.345 | 131446 | 20.28971567 | CS |
| 12 | 0.22 | 1.1 | 20 | 21.63 | 17.53 | 114528 | 19.8253583 | CS |
| 26 | 4.57 | 29.2012779553 | 15.65 | 21.63 | 15.15 | 93595 | 18.91939592 | CS |
| 52 | 1.32 | 6.98412698413 | 18.9 | 21.63 | 13 | 74084 | 17.74187288 | CS |
| 156 | 7.04 | 53.4142640364 | 13.18 | 31.395 | 11.4474 | 64738 | 19.64502584 | CS |
| 260 | 2.22 | 12.3333333333 | 18 | 31.395 | 9.27 | 62576 | 18.67776805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 20.02 | 0.44 | 2.25 | 19.61 | 20.05 | 19.345 | 140846 |
| 1734564900 | 19.58 | -0.87 | -4.25 | 20.46 | 20.94 | 19.51 | 119504 |
| 1734478500 | 20.45 | 0.28 | 1.39 | 19.97 | 20.47 | 19.97 | 94022 |
| 1734392100 | 20.17 | 0.1 | 0.50 | 20.22 | 20.35 | 19.97 | 112568 |
| 1734132900 | 20.07 | -0.23 | -1.13 | 20.27 | 20.46 | 19.91 | 151971 |
| 1734046500 | 20.3 | -0.03 | -0.15 | 20.26 | 20.34 | 20.0479 | 151783 |
| 1733960100 | 20.33 | 0.18 | 0.89 | 20.38 | 20.44 | 20.07 | 106402 |
| 1733873700 | 20.15 | -0.27 | -1.32 | 20.41 | 20.41 | 19.94 | 202280 |
| 1733787300 | 20.42 | 0.63 | 3.18 | 19.8 | 20.44 | 19.8 | 145037 |
| 1733528100 | 19.79 | 0.01 | 0.05 | 19.78 | 19.98 | 19.41 | 77494 |
| 1733441700 | 19.78 | -0.37 | -1.84 | 20.1 | 20.23 | 19.6401 | 96006 |
| 1733355300 | 20.15 | -0.08 | -0.40 | 20.15 | 20.37 | 19.935 | 259320 |
| 1733268900 | 20.23 | -0.48 | -2.32 | 20.65 | 20.68 | 20.09 | 180850 |
| 1733182500 | 20.71 | 0.21 | 1.02 | 20.54 | 21 | 20.0201 | 214580 |
| 1732917840 | 20.5 | 0.14 | 0.69 | 20.57 | 21.31 | 20.3877 | 41813 |
| 1732750500 | 20.36 | -0.44 | -2.12 | 20.97 | 21.02 | 20.31 | 52141 |
| 1732664100 | 20.8 | -0.12 | -0.57 | 20.9 | 20.91 | 20.55 | 99501 |
| 1732577700 | 20.92 | 0.32 | 1.55 | 20.83 | 21.1 | 20.5021 | 164812 |
| 1732318500 | 20.6 | -0.53 | -2.51 | 21.33 | 21.51 | 20.46 | 106608 |
| 1732232100 | 21.13 | 1.11 | 5.54 | 20 | 21.63 | 19.81 | 453899 |
| 1732145700 | 20.02 | 0.15 | 0.75 | 20.45 | 20.95 | 19.92 | 294238 |
| 1732059300 | 19.87 | 0.22 | 1.12 | 19.43 | 20.09 | 19.43 | 145867 |
| 1731972900 | 19.65 | 0.3 | 1.55 | 19.52 | 19.97 | 19.52 | 96158 |
| 1731713700 | 19.35 | -0.37 | -1.88 | 19.87 | 19.87 | 19.095 | 104852 |
| 1731627300 | 19.72 | -0.22 | -1.10 | 19.96 | 20 | 19.41 | 90262 |
| 1731540900 | 19.94 | 0.46 | 2.36 | 19.31 | 19.98 | 18.75 | 166677 |
| 1731454500 | 19.48 | -0.7 | -3.47 | 20 | 20.13 | 19.47 | 108626 |
| 1731368100 | 20.18 | 0.63 | 3.22 | 19.29 | 20.25 | 17.53 | 312383 |
| 1731108900 | 19.55 | -0.06 | -0.31 | 20 | 20.09 | 19.47 | 96415 |
| 1731022500 | 19.61 | -0.09 | -0.46 | 19.84 | 20.03 | 19.59 | 71863 |
| 1730936100 | 19.7 | 1.09 | 5.86 | 19.42 | 20 | 19.42 | 119965 |
| 1730849700 | 18.61 | 0.4 | 2.20 | 18.21 | 18.795 | 18.21 | 61513 |
| 1730763300 | 18.21 | 0.08 | 0.44 | 18.13 | 18.52 | 18.07 | 79668 |
| 1730500500 | 18.13 | 0.17 | 0.95 | 18.03 | 18.28 | 18.03 | 78331 |
| 1730414100 | 17.96 | -0.36 | -1.97 | 18.44 | 18.44 | 17.9 | 78427 |
| 1730327700 | 18.32 | -0.04 | -0.22 | 18.26 | 18.68 | 18.2 | 48884 |
| 1730241300 | 18.36 | 0.03 | 0.16 | 18.37 | 18.42 | 18.1 | 69379 |
| 1730154900 | 18.33 | 0.31 | 1.72 | 17.97 | 18.42 | 17.97 | 80013 |
| 1729895700 | 18.02 | -0.09 | -0.50 | 18.25 | 18.43 | 18 | 33786 |
| 1729809300 | 18.11 | -0.08 | -0.44 | 18.19 | 18.22 | 17.985 | 47630 |
| 1729722900 | 18.19 | -0.22 | -1.20 | 18.33 | 18.6 | 18.08 | 40133 |
| 1729636500 | 18.41 | 0.05 | 0.27 | 18.41 | 18.59 | 18.195 | 52602 |
| 1729550100 | 18.36 | -0.22 | -1.18 | 18.55 | 18.69 | 18.36 | 50045 |
| 1729290900 | 18.58 | -0.32 | -1.69 | 18.95 | 19.0877 | 18.52 | 48378 |
| 1729204500 | 18.9 | -0.42 | -2.17 | 19.32 | 19.52 | 18.84 | 69787 |
| 1729118100 | 19.32 | 0.21 | 1.10 | 19.29 | 19.46 | 19.16 | 65000 |
| 1729031700 | 19.11 | -0.12 | -0.62 | 19.23 | 19.42 | 19.04 | 78761 |
| 1728945300 | 19.23 | -0.09 | -0.47 | 19.34 | 19.53 | 19.23 | 42168 |
| 1728686100 | 19.32 | 0.12 | 0.63 | 19.23 | 19.55 | 19.22 | 72793 |
| 1728599700 | 19.2 | 0.04 | 0.21 | 19.14 | 19.43 | 18.75 | 82343 |
| 1728513300 | 19.16 | -0.27 | -1.39 | 19.43 | 19.77 | 19.16 | 107442 |
| 1728426900 | 19.43 | 0.35 | 1.83 | 19.1 | 19.515 | 18.81 | 115148 |
| 1728340500 | 19.08 | -0.21 | -1.09 | 19.17 | 19.41 | 18.93 | 68626 |
| 1728081300 | 19.29 | 0.22 | 1.15 | 19.33 | 19.46 | 19.06 | 91199 |
| 1727994900 | 19.07 | -0.23 | -1.19 | 19.1 | 19.1 | 18.56 | 98616 |
| 1727908500 | 19.3 | -0.47 | -2.38 | 19.69 | 19.8199 | 18.97 | 94074 |
| 1727822100 | 19.77 | -0.21 | -1.05 | 19.98 | 20 | 19.495 | 132035 |
| 1727735700 | 19.98 | 0.27 | 1.37 | 19.71 | 20.045 | 19.71 | 214528 |
| 1727476500 | 19.71 | -0.2 | -1.00 | 20 | 20.13 | 19.65 | 152430 |
| 1727390100 | 19.91 | -0.05 | -0.25 | 20 | 20.01 | 19.57 | 101186 |
| 1727303700 | 19.96 | -0.03 | -0.15 | 19.99 | 20.109 | 19.68 | 104776 |
| 1727217300 | 19.99 | -0.1 | -0.50 | 20.09 | 20.09 | 19.59 | 163304 |
| 1727130900 | 20.09 | 0.13 | 0.65 | 20.26 | 20.5365 | 19.83 | 187762 |
| 1726871700 | 19.96 | -0.03 | -0.15 | 19.79 | 20.06 | 19.55 | 126337 |
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
