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 | -0.09 | -0.446650124069 | 20.15 | 20.92 | 19.85 | 30845 | 20.30699885 | CS |
| 4 | -2.64 | -11.6299559471 | 22.7 | 22.93 | 19.85 | 24440 | 20.9239013 | CS |
| 12 | -1.74 | -7.98165137615 | 21.8 | 23.055 | 19.71 | 29050 | 21.54160429 | CS |
| 26 | 1.11 | 5.85751978892 | 18.95 | 24.85 | 18.02 | 27980 | 21.87818096 | CS |
| 52 | 2.82 | 16.3573085847 | 17.24 | 24.85 | 15.8 | 27631 | 20.12483138 | CS |
| 156 | -7.82 | -28.0487804878 | 27.88 | 28.34 | 15.0357 | 26778 | 20.38400324 | CS |
| 260 | 3.66 | 22.3170731707 | 16.4 | 34.5 | 14.5 | 29575 | 21.57080319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 20.31 | 0.09 | 0.45 | 20.62 | 20.92 | 19.85 | 28194 |
| 1742596500 | 20.22 | -0.23 | -1.12 | 20.13 | 20.38 | 20.06 | 51543 |
| 1742510100 | 20.45 | -0.18 | -0.87 | 20.43 | 20.795 | 20.33 | 11098 |
| 1742423700 | 20.63 | 0.37 | 1.83 | 20.29 | 20.82 | 20 | 18279 |
| 1742337300 | 20.26 | -0.07 | -0.34 | 20.03 | 20.35 | 20.03 | 20679 |
| 1742250900 | 20.33 | -0.14 | -0.68 | 20.625 | 20.625 | 20.24 | 18417 |
| 1741991700 | 20.47 | 0.41 | 2.04 | 20.37 | 20.66 | 20.366 | 15757 |
| 1741905300 | 20.06 | -0.3 | -1.47 | 20.46 | 20.46 | 20.04 | 18224 |
| 1741818900 | 20.36 | 0.24 | 1.19 | 20.08 | 20.74 | 19.95 | 26753 |
| 1741732500 | 20.12 | -0.11 | -0.54 | 20.39 | 20.42 | 20.0387 | 32057 |
| 1741646100 | 20.23 | -0.9 | -4.26 | 20.98 | 20.98 | 20.0201 | 21819 |
| 1741390500 | 21.13 | 0.24 | 1.15 | 20.76 | 21.15 | 20.64 | 18037 |
| 1741304100 | 20.89 | -0.24 | -1.14 | 20.93 | 21.05 | 20.13 | 24980 |
| 1741217700 | 21.13 | -0.46 | -2.13 | 21.76 | 21.76 | 21.02 | 24245 |
| 1741131300 | 21.59 | -0.7 | -3.14 | 22.13 | 22.18 | 21.57 | 24695 |
| 1741044900 | 22.29 | -0.33 | -1.46 | 22.58 | 22.62 | 22.02 | 22732 |
| 1740785700 | 22.62 | 0.41 | 1.85 | 21.9 | 22.63 | 21.9 | 19396 |
| 1740699300 | 22.21 | -0.15 | -0.67 | 22.28 | 22.52 | 22.05 | 14696 |
| 1740612900 | 22.36 | -0.2 | -0.89 | 22.69 | 22.69 | 22.02 | 18903 |
| 1740526500 | 22.56 | 0.05 | 0.22 | 22.79 | 22.93 | 22.545 | 30749 |
| 1740440100 | 22.51 | -0.1 | -0.44 | 22.72 | 22.78 | 22.19 | 45244 |
| 1740180900 | 22.61 | 0.33 | 1.48 | 22.65 | 23.055 | 22.55 | 49047 |
| 1740094500 | 22.28 | -0.14 | -0.62 | 22.23 | 22.47 | 22.1075 | 23351 |
| 1740008100 | 22.42 | 0.08 | 0.36 | 22.3 | 22.66 | 21.9 | 30704 |
| 1739921700 | 22.34 | 0.14 | 0.63 | 22.11 | 22.4598 | 22.11 | 20400 |
| 1739576100 | 22.2 | -0.03 | -0.13 | 22.37 | 22.635 | 22.1 | 13420 |
| 1739489700 | 22.23 | 0.33 | 1.51 | 22.11 | 22.24 | 21.738 | 30600 |
| 1739403300 | 21.9 | -0.72 | -3.18 | 21.85 | 22.3 | 21.85 | 19715 |
| 1739316900 | 22.62 | 0.52 | 2.35 | 21.91 | 22.75 | 21.91 | 19435 |
| 1739230500 | 22.1 | 0.16 | 0.73 | 21.98 | 22.165 | 21.77 | 41801 |
| 1738971300 | 21.94 | -0.42 | -1.88 | 22.2 | 22.31 | 21.74 | 26303 |
| 1738884900 | 22.36 | 0.28 | 1.27 | 22.04 | 22.46 | 21.79 | 30573 |
| 1738798500 | 22.08 | -0.15 | -0.67 | 22.06 | 22.1296 | 21.7787 | 40070 |
| 1738712100 | 22.23 | 0.42 | 1.93 | 21.93 | 22.3 | 21.93 | 51809 |
| 1738625700 | 21.81 | -0.12 | -0.55 | 21.67 | 22 | 21.45 | 42491 |
| 1738366500 | 21.93 | -0.27 | -1.22 | 22.11 | 22.47 | 21.9 | 64473 |
| 1738280100 | 22.2 | 0.1 | 0.45 | 22.3 | 22.425 | 22.2 | 19701 |
| 1738193700 | 22.1 | 0.05 | 0.23 | 21.91 | 22.44 | 21.69 | 36885 |
| 1738107300 | 22.05 | 0.14 | 0.64 | 21.84 | 22.2 | 21.77 | 58007 |
| 1738020900 | 21.91 | 0.45 | 2.10 | 21.5 | 22.255 | 21.46 | 65264 |
| 1737761700 | 21.46 | 0.18 | 0.85 | 21.09 | 21.68 | 21.04 | 26893 |
| 1737675300 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1737588900 | 21.28 | -0.12 | -0.56 | 21.54 | 21.555 | 20.92 | 26829 |
| 1737502500 | 21.4 | 0.06 | 0.28 | 20.9523 | 21.92 | 20.9523 | 23681 |
| 1737156900 | 21.34 | 0.26 | 1.23 | 21.205 | 21.51 | 20.935 | 21882 |
| 1737070500 | 21.08 | -0.35 | -1.63 | 21.35 | 21.485 | 20.9 | 28946 |
| 1736984100 | 21.43 | 0.55 | 2.63 | 21.4 | 21.58 | 21.07 | 24347 |
| 1736897700 | 20.88 | 0.39 | 1.90 | 20.58 | 20.965 | 20.48 | 19804 |
| 1736811300 | 20.49 | 0.49 | 2.45 | 19.75 | 20.6 | 19.75 | 25830 |
| 1736552100 | 20 | -0.97 | -4.63 | 20.0001 | 20.82 | 19.71 | 32224 |
| 1736379300 | 20.97 | 0.04 | 0.19 | 20.87 | 21 | 20.42 | 18846 |
| 1736292900 | 20.93 | -0.42 | -1.97 | 21.425 | 21.425 | 20.7668 | 28405 |
| 1736206500 | 21.35 | -0.3 | -1.39 | 21.65 | 21.75 | 21.17 | 22767 |
| 1735947300 | 21.65 | 0.27 | 1.26 | 21.48 | 21.66 | 21.145 | 18898 |
| 1735860900 | 21.38 | -0.27 | -1.25 | 21.73 | 21.74 | 21.21 | 23076 |
| 1735688100 | 21.65 | -0.04 | -0.18 | 21.8 | 21.87 | 21.58 | 26297 |
| 1735601700 | 21.69 | -0.11 | -0.50 | 21.55 | 21.9 | 21.405 | 16189 |
| 1735342500 | 21.8 | -0.33 | -1.49 | 21.68 | 21.86 | 21.27 | 35188 |
| 1735256100 | 22.13 | 0.12 | 0.55 | 21.75 | 22.135 | 21.73 | 13651 |
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
