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 | 0.19 | 0.909526089038 | 20.89 | 21.3 | 20.82 | 116444 | 20.99571846 | CS |
| 4 | 0.27 | 1.29745314753 | 20.81 | 21.3 | 20.12 | 106577 | 20.74867241 | CS |
| 12 | 1.48 | 7.55102040816 | 19.6 | 21.38 | 18.42 | 161559 | 19.85891023 | CS |
| 26 | -0.37 | -1.72494172494 | 21.45 | 22.6 | 18.42 | 140764 | 20.34531844 | CS |
| 52 | 0.81 | 3.99605328071 | 20.27 | 22.6 | 18.42 | 137165 | 20.35509132 | CS |
| 156 | -0.62 | -2.85714285714 | 21.7 | 23.3 | 15.29 | 117988 | 19.56425335 | CS |
| 260 | 4.83 | 29.7230769231 | 16.25 | 25.92 | 11.5 | 117649 | 19.65372845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 21.08 | 0.15 | 0.72 | 20.83 | 21.225 | 20.83 | 147600 |
| 1741304400 | 20.93 | -0.1 | -0.48 | 20.99 | 21.09 | 20.8701 | 91299 |
| 1741218000 | 21.03 | 0.18 | 0.86 | 20.9 | 21.1467 | 20.87 | 85559 |
| 1741131600 | 20.85 | -0.23 | -1.09 | 21.01 | 21.29 | 20.85 | 121381 |
| 1741045200 | 21.08 | 0.02 | 0.09 | 21.15 | 21.3 | 21.03 | 132477 |
| 1740786000 | 21.06 | 0.3 | 1.45 | 20.89 | 21.14 | 20.82 | 150351 |
| 1740699600 | 20.76 | 0.14 | 0.68 | 20.72 | 20.9501 | 20.6785 | 85800 |
| 1740613200 | 20.62 | -0.17 | -0.82 | 20.74 | 20.91 | 20.62 | 80395 |
| 1740526800 | 20.79 | 0.06 | 0.29 | 20.83 | 20.85 | 20.69 | 131874 |
| 1740440400 | 20.73 | -0.03 | -0.14 | 20.75 | 20.8 | 20.6101 | 97419 |
| 1740181200 | 20.76 | -0.13 | -0.62 | 20.54 | 20.9 | 20.52 | 108791 |
| 1740094800 | 20.89 | 0.09 | 0.43 | 20.78 | 21 | 20.7501 | 95623 |
| 1740008400 | 20.8 | 0.18 | 0.87 | 20.65 | 20.8993 | 20.644 | 140907 |
| 1739922000 | 20.62 | 0.17 | 0.83 | 20.51 | 20.67 | 20.4316 | 140370 |
| 1739576400 | 20.45 | -0.05 | -0.24 | 20.54 | 20.67 | 20.42 | 75055 |
| 1739490000 | 20.5 | 0.04 | 0.20 | 20.58 | 20.6 | 20.42 | 60186 |
| 1739403600 | 20.46 | -0.05 | -0.24 | 20.3 | 20.65 | 20.3 | 58559 |
| 1739317200 | 20.51 | 0.08 | 0.39 | 20.35 | 20.59 | 20.12 | 127758 |
| 1739230800 | 20.43 | -0.29 | -1.40 | 20.73 | 21 | 20.39 | 173617 |
| 1738971600 | 20.72 | -0.16 | -0.77 | 20.81 | 21.06 | 20.7 | 63241 |
| 1738885200 | 20.88 | -0.18 | -0.85 | 21.04 | 21.0999 | 20.8146 | 84076 |
| 1738798800 | 21.06 | 0.24 | 1.15 | 20.78 | 21.15 | 20.71 | 100862 |
| 1738712400 | 20.82 | -0.06 | -0.29 | 20.93 | 21 | 20.65 | 113699 |
| 1738626000 | 20.88 | -0.2 | -0.95 | 20.74 | 21.01 | 20.53 | 137872 |
| 1738366800 | 21.08 | -0.04 | -0.19 | 21.28 | 21.38 | 21.02 | 200285 |
| 1738280400 | 21.12 | 0.43 | 2.08 | 20.68 | 21.2799 | 20.652 | 106916 |
| 1738194000 | 20.69 | -0.08 | -0.39 | 20.77 | 20.84 | 20.6501 | 70967 |
| 1738107600 | 20.77 | -0.17 | -0.81 | 20.95 | 21.201 | 20.7301 | 135868 |
| 1738021200 | 20.94 | 0.53 | 2.60 | 20.42 | 21.09 | 20.42 | 181347 |
| 1737762000 | 20.41 | -0.08 | -0.39 | 20.52 | 20.7 | 20.3786 | 122438 |
| 1737675600 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1737589200 | 20.49 | 0.19 | 0.94 | 20.33 | 20.61 | 20.3001 | 142137 |
| 1737502800 | 20.3 | 0.35 | 1.75 | 19.92 | 20.3 | 19.89 | 130054 |
| 1737157200 | 19.95 | 0.03 | 0.15 | 19.96 | 20.08 | 19.79 | 921770 |
| 1737070800 | 19.92 | 0.25 | 1.27 | 19.65 | 19.99 | 19.63 | 201588 |
| 1736984400 | 19.67 | 0.31 | 1.60 | 19.46 | 19.77 | 19.46 | 191195 |
| 1736898000 | 19.36 | -0.05 | -0.26 | 19.48 | 19.57 | 19.31 | 241499 |
| 1736811600 | 19.41 | 0.26 | 1.36 | 19.29 | 19.44 | 19.25 | 325224 |
| 1736552400 | 19.15 | -0.02 | -0.10 | 19.11 | 19.29 | 19.1 | 210447 |
| 1736379600 | 19.17 | 0.2 | 1.05 | 18.925 | 19.2 | 18.88 | 96628 |
| 1736293200 | 18.97 | 0.06 | 0.32 | 18.94 | 19.1 | 18.84 | 184105 |
| 1736206800 | 18.91 | 0.07 | 0.37 | 18.91 | 19.1399 | 18.84 | 115905 |
| 1735947600 | 18.84 | 0.21 | 1.13 | 18.61 | 18.93 | 18.61 | 179751 |
| 1735861200 | 18.63 | -0.24 | -1.27 | 19.01 | 19.1899 | 18.59 | 317777 |
| 1735688400 | 18.87 | -0.08 | -0.42 | 18.92 | 19.06 | 18.8425 | 193518 |
| 1735602000 | 18.95 | -0.34 | -1.76 | 18.8201 | 19.02 | 18.77 | 205322 |
| 1735342800 | 19.29 | -0.03 | -0.16 | 19.36 | 19.3991 | 19.17 | 118305 |
| 1735256400 | 19.32 | 0.06 | 0.31 | 19.3 | 19.43 | 19.3 | 79541 |
| 1735077840 | 19.26 | 0.19 | 1.00 | 19.08 | 19.4324 | 19 | 81047 |
| 1734997200 | 19.07 | 0.36 | 1.92 | 18.88 | 19.2599 | 18.8058 | 251247 |
| 1734738000 | 18.71 | 0.29 | 1.57 | 18.5 | 18.9545 | 18.5 | 179784 |
| 1734651600 | 18.42 | -0.17 | -0.91 | 18.75 | 18.89 | 18.42 | 228380 |
| 1734565200 | 18.59 | -0.46 | -2.41 | 19.025 | 19.1436 | 18.57 | 222569 |
| 1734478800 | 19.05 | -0.17 | -0.88 | 19.225 | 19.3 | 19.03 | 200893 |
| 1734392400 | 19.22 | -0.4 | -2.04 | 19.5496 | 19.7 | 19.18 | 183689 |
| 1734133200 | 19.62 | 0.03 | 0.15 | 19.676 | 19.7132 | 19.56 | 154149 |
| 1734046800 | 19.59 | 0 | 0.00 | 19.625 | 19.66 | 19.51 | 178210 |
| 1733960400 | 19.59 | -0.44 | -2.20 | 19.93 | 19.9732 | 19.44 | 472211 |
| 1733874000 | 20.03 | -0.28 | -1.38 | 20.3748 | 20.4099 | 19.9499 | 167849 |
| 1733787600 | 20.31 | -0.27 | -1.31 | 20.64 | 20.6651 | 20.25 | 132194 |
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
