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 | 0.73 | 3.53510895884 | 20.65 | 21.53 | 20.4401 | 73501 | 21.08789118 | CS |
| 4 | 1.18 | 5.84158415842 | 20.2 | 21.53 | 18.91 | 112810 | 20.17409899 | CS |
| 12 | 1.87 | 9.58482829318 | 19.51 | 21.53 | 18.72 | 84087 | 19.92012669 | CS |
| 26 | 1.72 | 8.7487283825 | 19.66 | 21.53 | 17.4 | 74624 | 19.68355959 | CS |
| 52 | 1.7 | 8.63821138211 | 19.68 | 21.53 | 17.4 | 77322 | 19.60313815 | CS |
| 156 | 0.9 | 4.39453125 | 20.48 | 25.906 | 15.58 | 104258 | 19.42594601 | CS |
| 260 | 0.11 | 0.517160319699 | 21.27 | 25.906 | 15.58 | 103680 | 19.46036575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 21.38 | 0.31 | 1.47 | 21.03 | 21.53 | 21.03 | 21417 |
| 1724362140 | 21.07 | -0.11 | -0.52 | 20.81 | 21.29 | 20.81 | 76707 |
| 1724275380 | 21.18 | 0.14 | 0.67 | 21.03 | 21.22 | 20.97 | 124433 |
| 1724188800 | 21.04 | -0.09 | -0.44 | 21.07 | 21.1999 | 20.9512 | 80305 |
| 1724102880 | 21.134 | 0.35 | 1.70 | 21 | 21.2 | 20.78 | 57213 |
| 1723843740 | 20.78 | 0.26 | 1.27 | 20.65 | 20.87 | 20.4401 | 28845 |
| 1723756860 | 20.52 | -0.14 | -0.68 | 20.6275 | 20.64 | 20.41 | 33578 |
| 1723670820 | 20.66 | 0.3 | 1.47 | 20.619 | 20.93 | 20.5 | 38496 |
| 1723584360 | 20.36 | 0.48 | 2.43 | 19.9 | 20.37 | 19.9 | 38987 |
| 1723497900 | 19.8765 | 0.04 | 0.18 | 20.04 | 20.04 | 19.74 | 37281 |
| 1723238400 | 19.84 | 0.11 | 0.56 | 19.7025 | 20.04 | 19.58 | 53790 |
| 1723152000 | 19.73 | -0.1 | -0.50 | 20.13 | 20.13 | 19.5425 | 58371 |
| 1723065720 | 19.83 | 0.54 | 2.80 | 20.035 | 20.19 | 19.81 | 112853 |
| 1722979800 | 19.29 | 0.19 | 0.99 | 18.91 | 19.43 | 18.91 | 136208 |
| 1722893340 | 19.1 | -0.88 | -4.40 | 19.2 | 19.31 | 18.978 | 88660 |
| 1722634140 | 19.98 | -0.47 | -2.30 | 20.09 | 20.1486 | 19.75 | 912553 |
| 1722547620 | 20.45 | -0.34 | -1.64 | 20.66 | 20.675 | 20.3625 | 178178 |
| 1722461340 | 20.79 | 0.16 | 0.78 | 20.67 | 20.79 | 20.58 | 37650 |
| 1722374820 | 20.63 | 0.26 | 1.28 | 20.44 | 20.65 | 20.44 | 55726 |
| 1722288180 | 20.37 | 0.13 | 0.64 | 20.39 | 20.45 | 20.24 | 64963 |
| 1722029100 | 20.24 | 0.13 | 0.65 | 20.2 | 20.32 | 20.14 | 41405 |
| 1721942400 | 20.11 | 0.17 | 0.85 | 20.33 | 20.33 | 19.885 | 63084 |
| 1721856480 | 19.94 | -0.22 | -1.09 | 20.0275 | 20.12 | 19.88 | 45931 |
| 1721770140 | 20.16 | -0.13 | -0.64 | 20.0675 | 20.18 | 20.06 | 38938 |
| 1721683740 | 20.29 | 0.29 | 1.45 | 20.235 | 20.44 | 20.09 | 76626 |
| 1721424180 | 20 | -0.05 | -0.24 | 19.99 | 20.15 | 19.97 | 40475 |
| 1721337960 | 20.0477 | -0.19 | -0.95 | 20.23 | 20.29 | 19.95 | 81830 |
| 1721251320 | 20.24 | 0.11 | 0.55 | 20.11 | 20.27 | 20.11 | 68137 |
| 1721164920 | 20.13 | -0.12 | -0.59 | 20.05 | 20.28 | 20.05 | 31864 |
| 1721078940 | 20.25 | -0.09 | -0.44 | 20.2001 | 20.3899 | 20.14 | 31125 |
| 1720819200 | 20.34 | 0 | 0.00 | 20.38 | 20.5 | 20.18 | 62034 |
| 1720733280 | 20.34 | 0.98 | 5.06 | 20.1701 | 20.3681 | 20.1701 | 51129 |
| 1720646880 | 19.36 | -0.01 | -0.05 | 19.24 | 19.4 | 19.1301 | 48275 |
| 1720560540 | 19.37 | -0.33 | -1.68 | 19.31 | 19.72 | 19.16 | 53077 |
| 1720473600 | 19.7 | -0.31 | -1.55 | 20.1599 | 20.16 | 19.7 | 83807 |
| 1720214640 | 20.01 | -0.08 | -0.40 | 19.79 | 20.03 | 19.7501 | 57011 |
| 1720041000 | 20.09 | 0.18 | 0.90 | 19.79 | 20.2 | 19.79 | 48225 |
| 1719955740 | 19.91 | -0.03 | -0.14 | 19.89 | 20.15 | 19.78 | 62950 |
| 1719868980 | 19.938 | 0.22 | 1.11 | 20.0437 | 20.054 | 19.73 | 78671 |
| 1719610020 | 19.72 | 0.26 | 1.34 | 19.69 | 19.78 | 19.5 | 141947 |
| 1719523200 | 19.46 | 0.03 | 0.15 | 19.66 | 19.66 | 19.41 | 99064 |
| 1719437040 | 19.4305 | -0.45 | -2.26 | 19.4 | 19.5 | 19.3475 | 182361 |
| 1719350880 | 19.88 | -0.26 | -1.30 | 19.91 | 20.15 | 19.77 | 46030 |
| 1719264540 | 20.142 | 0.41 | 2.09 | 19.74 | 20.26 | 19.74 | 95425 |
| 1719005220 | 19.73 | -0.28 | -1.40 | 20.08 | 20.08 | 19.69 | 109490 |
| 1718918640 | 20.01 | 0.33 | 1.68 | 19.89 | 20.01 | 19.78 | 61744 |
| 1718746140 | 19.68 | 0.01 | 0.05 | 19.86 | 20.04 | 19.45 | 81368 |
| 1718659680 | 19.67 | 0.33 | 1.71 | 19.74 | 19.74 | 19.33 | 64661 |
| 1718400300 | 19.34 | 0.19 | 0.99 | 19.3075 | 19.65 | 18.91 | 62855 |
| 1718314140 | 19.15 | -0.17 | -0.85 | 18.92 | 19.3 | 18.92 | 94402 |
| 1718227380 | 19.315 | 0.39 | 2.03 | 19.97 | 19.97 | 19.29 | 58823 |
| 1718141340 | 18.93 | -0.12 | -0.62 | 19.05 | 19.15 | 18.8 | 81003 |
| 1718054880 | 19.048 | 0.13 | 0.68 | 18.945 | 19.23 | 18.72 | 43283 |
| 1717795800 | 18.92 | -0.35 | -1.82 | 18.81 | 19.14 | 18.81 | 40551 |
| 1717709400 | 19.27 | 0.02 | 0.10 | 19.23 | 19.4 | 19.19 | 56192 |
| 1717622460 | 19.25 | 0.01 | 0.05 | 19.3 | 19.37 | 19.1 | 44624 |
| 1717536360 | 19.24 | -0.42 | -2.14 | 19.2265 | 19.31 | 19.12 | 86749 |
| 1717450140 | 19.66 | 0 | 0.00 | 19.635 | 19.72 | 19.46 | 92227 |
| 1717190940 | 19.6599 | 0.24 | 1.24 | 19.51 | 19.68 | 19.49 | 56460 |
| 1717104540 | 19.42 | 0.19 | 0.99 | 19.38 | 19.46 | 19.35 | 58445 |
| 1717018020 | 19.23 | -0.4 | -2.04 | 19.25 | 19.29 | 19.18 | 45851 |
| 1716931740 | 19.63 | 0.26 | 1.34 | 19.67 | 19.72 | 19.58 | 64635 |
| 1716585840 | 19.37 | 0.62 | 3.31 | 19.39 | 19.44 | 19.31 | 72344 |
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
