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 | -0.27 | -1.2987012987 | 20.79 | 21.06 | 20.05 | 111126 | 20.6603191 | CS |
| 4 | -0.77 | -3.61672146548 | 21.29 | 22.3 | 20.05 | 144593 | 21.03355331 | CS |
| 12 | 3.12 | 17.9310344828 | 17.4 | 22.37 | 17.38 | 231405 | 20.13184375 | CS |
| 26 | 0.15 | 0.736377025037 | 20.37 | 22.38 | 16.42 | 270517 | 19.17643073 | CS |
| 52 | -1.42 | -6.47219690064 | 21.94 | 23.28 | 16.42 | 246903 | 19.93532193 | CS |
| 156 | 4.5 | 28.0898876404 | 16.02 | 28.24 | 15.07 | 315065 | 21.28579173 | CS |
| 260 | 8.4 | 69.3069306931 | 12.12 | 28.24 | 6.46 | 272917 | 19.15277874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 20.52 | -0.09 | -0.44 | 20.62 | 20.7 | 20.29 | 148669 |
| 1735860900 | 20.61 | -0.22 | -1.06 | 20.84 | 20.9295 | 20.27 | 109947 |
| 1735688100 | 20.83 | 0.24 | 1.17 | 20.64 | 20.92 | 20.5475 | 99622 |
| 1735601700 | 20.59 | -0.05 | -0.24 | 20.42 | 20.63 | 20.05 | 131957 |
| 1735342500 | 20.64 | -0.26 | -1.24 | 20.79 | 21.06 | 20.44 | 102978 |
| 1735256100 | 20.9 | 0.2 | 0.97 | 20.56 | 21 | 20.49 | 103522 |
| 1735077840 | 20.7 | 0.33 | 1.62 | 20.37 | 20.72 | 20.285 | 68929 |
| 1734996900 | 20.37 | -0.31 | -1.50 | 20.55 | 20.7391 | 20.26 | 123986 |
| 1734737700 | 20.68 | -0.11 | -0.53 | 20.56 | 21.18 | 20.55 | 390122 |
| 1734651300 | 20.79 | -0.24 | -1.14 | 21.13 | 21.265 | 20.61 | 153959 |
| 1734564900 | 21.03 | -0.84 | -3.84 | 21.93 | 22.3 | 20.86 | 230682 |
| 1734478500 | 21.87 | 0.5 | 2.34 | 21.31 | 21.928 | 21.25 | 172511 |
| 1734392100 | 21.37 | 0.07 | 0.33 | 21.25 | 21.585 | 21.11 | 125781 |
| 1734132900 | 21.3 | -0.29 | -1.34 | 21.49 | 21.68 | 21.05 | 127957 |
| 1734046500 | 21.59 | 0.1 | 0.47 | 21.55 | 21.73 | 21.41 | 102833 |
| 1733960100 | 21.49 | 0.07 | 0.33 | 21.41 | 21.66 | 21.185 | 175015 |
| 1733873700 | 21.42 | 0.09 | 0.42 | 21.42 | 21.68 | 21.005 | 172981 |
| 1733787300 | 21.33 | 0.22 | 1.04 | 21.11 | 21.43 | 21.01 | 93322 |
| 1733528100 | 21.11 | -0.1 | -0.47 | 21.29 | 21.4 | 21.03 | 116563 |
| 1733441700 | 21.21 | -0.37 | -1.71 | 21.58 | 21.68 | 21.14 | 113906 |
| 1733355300 | 21.58 | 0.26 | 1.22 | 21.17 | 21.62 | 21.16 | 145022 |
| 1733268900 | 21.32 | 0.12 | 0.57 | 21.19 | 21.4 | 20.89 | 131949 |
| 1733182500 | 21.2 | 0.13 | 0.62 | 21.16 | 21.27 | 20.8 | 153816 |
| 1732917840 | 21.07 | -0.03 | -0.14 | 21.18 | 21.275 | 20.93 | 86207 |
| 1732750500 | 21.1 | 0.07 | 0.33 | 21.04 | 21.36 | 20.82 | 161880 |
| 1732664100 | 21.03 | -0.26 | -1.22 | 21.28 | 21.48 | 20.97 | 252514 |
| 1732577700 | 21.29 | -0.03 | -0.14 | 21.53 | 21.65 | 21.27 | 325698 |
| 1732318500 | 21.32 | 0.12 | 0.57 | 21.27 | 21.555 | 21.1 | 185407 |
| 1732232100 | 21.2 | 0.03 | 0.14 | 21.22 | 21.49 | 21.06 | 178136 |
| 1732145700 | 21.17 | 0.23 | 1.10 | 20.95 | 21.21 | 20.7 | 215984 |
| 1732059300 | 20.94 | 0.25 | 1.21 | 20.56 | 21.1 | 20.545 | 347312 |
| 1731972900 | 20.69 | -0.18 | -0.86 | 20.9 | 21.14 | 20.68 | 202641 |
| 1731713700 | 20.87 | -0.34 | -1.60 | 21.32 | 21.34 | 20.615 | 230040 |
| 1731627300 | 21.21 | -0.38 | -1.76 | 21.59 | 21.65 | 21 | 298448 |
| 1731540900 | 21.59 | -0.16 | -0.74 | 21.91 | 22.37 | 21.59 | 716866 |
| 1731454500 | 21.75 | 0.15 | 0.69 | 21.49 | 21.78 | 21.16 | 586188 |
| 1731368100 | 21.6 | 0.9 | 4.35 | 21.18 | 21.79 | 20.825 | 578971 |
| 1731108900 | 20.7 | 2.2 | 11.89 | 20.07 | 21.275 | 20.01 | 1496749 |
| 1731022500 | 18.5 | 0.11 | 0.60 | 18.33 | 18.855 | 18.25 | 331627 |
| 1730936100 | 18.39 | 0.42 | 2.34 | 19 | 19 | 17.915 | 674496 |
| 1730849700 | 17.97 | 0.48 | 2.74 | 17.49 | 17.97 | 17.38 | 273829 |
| 1730763300 | 17.49 | -0.05 | -0.29 | 17.49 | 17.705 | 17.46 | 146906 |
| 1730500500 | 17.54 | -0.05 | -0.28 | 17.65 | 17.71 | 17.48 | 267070 |
| 1730414100 | 17.59 | 0.06 | 0.34 | 17.65 | 17.75 | 17.48 | 177354 |
| 1730327700 | 17.53 | -0.11 | -0.62 | 17.64 | 17.845 | 17.49 | 139913 |
| 1730241300 | 17.64 | -0.19 | -1.07 | 17.69 | 17.86 | 17.61 | 174492 |
| 1730154900 | 17.83 | 0.19 | 1.08 | 17.77 | 18.075 | 17.65 | 135654 |
| 1729895700 | 17.64 | 0.06 | 0.34 | 17.71 | 17.9 | 17.55 | 118779 |
| 1729809300 | 17.58 | -0.19 | -1.07 | 17.87 | 17.97 | 17.46 | 159782 |
| 1729722900 | 17.77 | 0.15 | 0.85 | 17.58 | 17.83 | 17.56 | 158420 |
| 1729636500 | 17.62 | -0.31 | -1.73 | 17.89 | 18.005 | 17.58 | 275340 |
| 1729550100 | 17.93 | -0.24 | -1.32 | 18.16 | 18.215 | 17.92 | 129055 |
| 1729290900 | 18.17 | -0.2 | -1.09 | 18.47 | 18.5 | 18.145 | 138298 |
| 1729204500 | 18.37 | -0.01 | -0.05 | 18.4 | 18.435 | 18.18 | 163367 |
| 1729118100 | 18.38 | 0.54 | 3.03 | 18.04 | 18.51 | 18 | 191601 |
| 1729031700 | 17.84 | 0.2 | 1.13 | 17.69 | 18.04 | 17.63 | 199375 |
| 1728945300 | 17.64 | -0.01 | -0.06 | 17.65 | 17.7799 | 17.57 | 232511 |
| 1728686100 | 17.65 | 0.24 | 1.38 | 17.4 | 17.71 | 17.4 | 137834 |
| 1728599700 | 17.41 | 0.12 | 0.69 | 17.16 | 17.45 | 17.16 | 140898 |
| 1728513300 | 17.29 | 0.08 | 0.46 | 17.22 | 17.505 | 17.07 | 218787 |
| 1728426900 | 17.21 | -0.08 | -0.46 | 17.39 | 17.585 | 17.2 | 212222 |
| 1728340500 | 17.29 | -0.22 | -1.26 | 17.45 | 17.61 | 17.26 | 223048 |
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
