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 | 0.39 | 1.91552062868 | 20.36 | 20.76 | 20.18 | 2750 | 20.3116966 | CS |
| 4 | 0.29 | 1.4173998045 | 20.46 | 20.76 | 19.89 | 4595 | 20.20717167 | CS |
| 12 | -0.35 | -1.65876777251 | 21.1 | 21.61 | 19.64 | 3677 | 20.55248096 | CS |
| 26 | 2.23 | 12.0410367171 | 18.52 | 21.61 | 18.24 | 3314 | 20.10914073 | CS |
| 52 | 5.1 | 32.5878594249 | 15.65 | 21.61 | 15.36 | 2986 | 18.83131928 | CS |
| 156 | 6.68 | 47.4769012082 | 14.07 | 21.61 | 12.5 | 2070 | 16.67202327 | CS |
| 260 | 8.29 | 66.532905297 | 12.46 | 21.61 | 11.46 | 3378 | 15.30037317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 20.75 | 0.1 | 0.48 | 20.69 | 20.76 | 20.69 | 3757 |
| 1736462400 | 20.65 | 0.17 | 0.83 | 20.65 | 20.65 | 20.65 | 100 |
| 1736376000 | 20.48 | 0.12 | 0.59 | 20.44 | 20.49 | 20.44 | 766 |
| 1736289600 | 20.36 | 0.11 | 0.54 | 20.42 | 20.42 | 20.31 | 1569 |
| 1736203200 | 20.25 | -0.07 | -0.34 | 20.18 | 20.39 | 20.18 | 4750 |
| 1735944000 | 20.32 | -0.14 | -0.68 | 20.36 | 20.36 | 20.32 | 6566 |
| 1735857600 | 20.46 | 0.44 | 2.20 | 20.41 | 20.46 | 20.41 | 1782 |
| 1735684800 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 84 |
| 1735598400 | 20.02 | -0.09 | -0.45 | 20.08 | 20.08 | 20.01 | 3794 |
| 1735339200 | 20.11 | 0 | 0.00 | 20.03 | 20.11 | 20.03 | 3390 |
| 1735080000 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1734993600 | 20.11 | -0.08 | -0.40 | 20.11 | 20.11 | 20.11 | 208 |
| 1734734400 | 20.19 | 0.23 | 1.15 | 20.13 | 20.25 | 20.13 | 29119 |
| 1734648000 | 19.96 | 0.06 | 0.30 | 19.97 | 19.97 | 19.89 | 7410 |
| 1734561600 | 19.9 | -0.44 | -2.16 | 20.32 | 20.32 | 19.9 | 1482 |
| 1734475200 | 20.34 | -0.11 | -0.54 | 20.36 | 20.36 | 20.34 | 10130 |
| 1734388800 | 20.45 | -0.04 | -0.20 | 20.44 | 20.45 | 20.44 | 1015 |
| 1734129600 | 20.49 | -0.18 | -0.87 | 20.46 | 20.54 | 20.45 | 1352 |
| 1734043200 | 20.67 | -0.07 | -0.34 | 20.65 | 20.69 | 20.65 | 3240 |
| 1733956800 | 20.74 | 0 | 0.00 | 20.74 | 20.74 | 20.74 | 0 |
| 1733870400 | 20.74 | 0.2 | 0.97 | 20.68 | 20.76 | 20.67 | 7475 |
| 1733784000 | 20.54 | 0.27 | 1.33 | 20.43 | 20.54 | 20.43 | 2699 |
| 1733524800 | 20.27 | 0.04 | 0.20 | 20.25 | 20.27 | 20.25 | 2000 |
| 1733438400 | 20.23 | -0.18 | -0.88 | 20.23 | 20.23 | 20.23 | 122 |
| 1733352000 | 20.41 | 0.15 | 0.74 | 20.35 | 20.41 | 20.35 | 254 |
| 1733265600 | 20.26 | 0 | 0.00 | 20.26 | 20.26 | 20.26 | 25 |
| 1733179200 | 20.26 | -0.17 | -0.83 | 20.27 | 20.27 | 20.26 | 419 |
| 1732920000 | 20.43 | 0.11 | 0.54 | 20.43 | 20.45 | 20.43 | 500 |
| 1732833600 | 20.32 | 0.04 | 0.20 | 20.12 | 20.32 | 19.64 | 7523 |
| 1732747200 | 20.28 | 0.06 | 0.30 | 20.27 | 20.3 | 20.27 | 401 |
| 1732660800 | 20.22 | 0.05 | 0.25 | 20.15 | 20.22 | 20.12 | 2284 |
| 1732574400 | 20.17 | -0.67 | -3.21 | 20.38 | 20.38 | 20.15 | 2550 |
| 1732315200 | 20.84 | 0.3 | 1.46 | 20.81 | 20.85 | 20.81 | 2114 |
| 1732228800 | 20.54 | 0.12 | 0.59 | 20.51 | 20.54 | 20.51 | 1036 |
| 1732142400 | 20.42 | 0.2 | 0.99 | 20.28 | 20.44 | 20.28 | 3439 |
| 1732056000 | 20.22 | 0.58 | 2.95 | 20.21 | 20.22 | 20.21 | 425 |
| 1731969600 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 129 |
| 1731710400 | 19.64 | 0 | 0.00 | 19.67 | 19.7 | 19.64 | 1300 |
| 1731624000 | 19.64 | -0.12 | -0.61 | 19.68 | 19.72 | 19.64 | 5332 |
| 1731537600 | 19.76 | -0.13 | -0.65 | 19.84 | 19.84 | 19.76 | 1728 |
| 1731451200 | 19.89 | -0.26 | -1.29 | 20 | 20 | 19.86 | 8545 |
| 1731364800 | 20.15 | -0.56 | -2.70 | 20.12 | 20.15 | 20.08 | 16965 |
| 1731105600 | 20.71 | -0.17 | -0.81 | 20.8 | 20.82 | 20.71 | 1600 |
| 1731019200 | 20.88 | 0.22 | 1.06 | 20.79 | 20.88 | 20.79 | 1580 |
| 1730932800 | 20.66 | -0.64 | -3.00 | 20.65 | 20.66 | 20.65 | 650 |
| 1730846400 | 21.3 | 0.03 | 0.14 | 21.34 | 21.34 | 21.3 | 1024 |
| 1730760000 | 21.27 | -0.08 | -0.37 | 21.27 | 21.31 | 21.27 | 10916 |
| 1730497200 | 21.35 | 0.02 | 0.09 | 21.35 | 21.35 | 21.35 | 250 |
| 1730410800 | 21.33 | -0.28 | -1.30 | 21.52 | 21.52 | 21.33 | 4363 |
| 1730324400 | 21.61 | 0.14 | 0.65 | 21.56 | 21.61 | 21.56 | 17756 |
| 1730238000 | 21.47 | 0.16 | 0.75 | 21.5 | 21.5 | 21.47 | 276 |
| 1730151600 | 21.31 | 0.11 | 0.52 | 21.3 | 21.31 | 21.3 | 3670 |
| 1729892400 | 21.2 | 0.01 | 0.05 | 21.2 | 21.2 | 21.2 | 100 |
| 1729806000 | 21.19 | 0.08 | 0.38 | 21.19 | 21.19 | 21.19 | 144 |
| 1729719600 | 21.11 | -0.26 | -1.22 | 21.15 | 21.15 | 21.11 | 250 |
| 1729633200 | 21.37 | 0.21 | 0.99 | 21.28 | 21.38 | 21.28 | 6024 |
| 1729546800 | 21.16 | 0.05 | 0.24 | 21.28 | 21.28 | 21.15 | 12247 |
| 1729287600 | 21.11 | 0.22 | 1.05 | 21.1 | 21.14 | 21.1 | 1060 |
| 1729201200 | 20.89 | 0.09 | 0.43 | 20.89 | 20.89 | 20.88 | 5925 |
| 1729114800 | 20.8 | 0.08 | 0.39 | 20.8 | 20.8 | 20.8 | 2098 |
| 1729028400 | 20.72 | 0.09 | 0.44 | 20.6 | 20.72 | 20.59 | 1977 |
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
