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 | 0.35 | 1.69738118332 | 20.62 | 21.07 | 19.87 | 12970 | 20.39912808 | DR |
| 4 | -0.1 | -0.47460844803 | 21.07 | 22 | 19.87 | 12345 | 20.80540475 | DR |
| 12 | 0.3 | 1.45137880987 | 20.67 | 22 | 19.38 | 10498 | 20.60719146 | DR |
| 26 | 1.39 | 7.09908069459 | 19.58 | 22.02 | 18.11 | 8537 | 20.1911544 | DR |
| 52 | 4.92 | 30.6542056075 | 16.05 | 22.02 | 15.85 | 10621 | 18.75990592 | DR |
| 156 | -4.84 | -18.752421542 | 25.81 | 27.31 | 11.74 | 16090 | 16.98194702 | DR |
| 260 | -2.56 | -10.8797280068 | 23.53 | 30.15 | 11.74 | 12054 | 17.56694376 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 20.97 | 0.09 | 0.43 | 21.07 | 21.07 | 20.89 | 6100 |
| 1737066420 | 20.88 | 0.11 | 0.54 | 20.64 | 20.971 | 20.52 | 11455 |
| 1736979720 | 20.767 | 0.57 | 2.81 | 20.69 | 20.84 | 20.66 | 8684 |
| 1736893380 | 20.2 | 0.21 | 1.05 | 20.16 | 20.2 | 19.87 | 16042 |
| 1736806800 | 19.99 | -0.45 | -2.20 | 20.04 | 20.11 | 19.98 | 14845 |
| 1736547720 | 20.44 | -0.25 | -1.18 | 20.62 | 20.62 | 20.36 | 13822 |
| 1736375340 | 20.685 | 0 | 0.02 | 20.99 | 20.99 | 20.62 | 21785 |
| 1736288940 | 20.68 | -1.05 | -4.81 | 21.25 | 21.64 | 20.68 | 28865 |
| 1736202360 | 21.725 | 0.22 | 1.00 | 21.79 | 22 | 21.69 | 13997 |
| 1735942980 | 21.51 | 0.32 | 1.49 | 21.47 | 21.52 | 21.38 | 6966 |
| 1735856700 | 21.195 | 0.25 | 1.19 | 21.25 | 21.25 | 21.145 | 6149 |
| 1735683960 | 20.945 | -0.18 | -0.83 | 21.03 | 21.04 | 20.945 | 7215 |
| 1735597740 | 21.12 | 0.02 | 0.09 | 20.97 | 21.151 | 20.97 | 7701 |
| 1735338000 | 21.1 | 0.05 | 0.24 | 20.94 | 21.15 | 20.94 | 6513 |
| 1735252020 | 21.05 | 0.07 | 0.33 | 21.02 | 21.16 | 21 | 9972 |
| 1735078200 | 20.98 | -0.02 | -0.10 | 20.99 | 20.99 | 20.935 | 18956 |
| 1734992400 | 21 | 0.27 | 1.30 | 20.9 | 21 | 20.8725 | 9594 |
| 1734733200 | 20.73 | -0.05 | -0.24 | 21.07 | 21.08 | 20.7085 | 7302 |
| 1734646800 | 20.78 | -0.08 | -0.38 | 20.87 | 21.34 | 20.78 | 6175 |
| 1734560940 | 20.86 | -0.48 | -2.25 | 21.4225 | 21.84 | 20.79 | 6606 |
| 1734474360 | 21.34 | -0.4 | -1.84 | 21.51 | 21.51 | 21.34 | 25063 |
| 1734388140 | 21.74 | 0.19 | 0.90 | 21.59 | 21.76 | 21.59 | 7516 |
| 1734128940 | 21.546 | 0.44 | 2.09 | 21.69 | 21.7 | 21.52 | 6580 |
| 1734042480 | 21.105 | -0.12 | -0.54 | 21.17 | 21.28 | 21.04 | 3859 |
| 1733955900 | 21.22 | 0.16 | 0.76 | 21.185 | 21.28 | 21.18 | 4307 |
| 1733869200 | 21.06 | -0.16 | -0.75 | 21.2 | 21.21 | 21.06 | 3203 |
| 1733782800 | 21.22 | -0.21 | -0.99 | 21.41 | 21.41 | 21.22 | 5287 |
| 1733523600 | 21.433 | 0.3 | 1.43 | 21.5 | 21.5 | 21.37 | 4351 |
| 1733437500 | 21.13 | -0.15 | -0.70 | 21.19 | 21.35 | 21.13 | 4387 |
| 1733350980 | 21.28 | 0.66 | 3.20 | 21.2 | 21.28 | 21.19 | 1412 |
| 1733264700 | 20.62 | -0.16 | -0.77 | 20.94 | 20.99 | 20.62 | 7530 |
| 1733178180 | 20.78 | -0.07 | -0.34 | 20.66 | 20.82 | 20.55 | 7594 |
| 1732918200 | 20.85 | 0.68 | 3.37 | 21.17 | 21.17 | 20.66 | 2992 |
| 1732746540 | 20.17 | 0.45 | 2.28 | 20.23 | 20.27 | 20.15 | 5275 |
| 1732660140 | 19.72 | -0.4 | -1.99 | 19.88 | 19.9645 | 19.62 | 11156 |
| 1732573560 | 20.12 | 0.17 | 0.85 | 20.11 | 20.38 | 20.03 | 9275 |
| 1732314000 | 19.95 | 0.27 | 1.37 | 19.885 | 19.95 | 19.48 | 9876 |
| 1732227900 | 19.68 | 0.02 | 0.10 | 19.73 | 19.74 | 19.38 | 9012 |
| 1732141740 | 19.66 | -0.36 | -1.78 | 19.825 | 19.9 | 19.66 | 2610 |
| 1732054800 | 20.017 | 0.12 | 0.59 | 19.98 | 20.07 | 19.88 | 6478 |
| 1731968640 | 19.9 | -0.23 | -1.14 | 19.94 | 20.01 | 19.8824 | 12187 |
| 1731709260 | 20.13 | -0.01 | -0.05 | 20.245 | 20.33 | 20.13 | 8435 |
| 1731622800 | 20.14 | -0.05 | -0.25 | 20.32 | 20.67 | 20.14 | 15091 |
| 1731536760 | 20.19 | -0.69 | -3.30 | 20.387 | 20.387 | 20.13 | 93931 |
| 1731450480 | 20.88 | -0.1 | -0.48 | 21.04 | 21.04 | 20.66 | 7012 |
| 1731363600 | 20.98 | -0.01 | -0.05 | 21.01 | 21.2 | 20.98 | 4266 |
| 1731104400 | 20.99 | -0.27 | -1.25 | 21.09 | 21.09 | 20.895 | 3714 |
| 1731018540 | 21.255 | 0.94 | 4.63 | 21.2 | 21.4 | 21.2 | 2404 |
| 1730931600 | 20.314 | -0.31 | -1.48 | 20.2 | 20.37 | 20.17 | 4424 |
| 1730845680 | 20.62 | 0.14 | 0.66 | 20.38 | 20.72 | 20.38 | 14684 |
| 1730759160 | 20.485 | -0.15 | -0.70 | 20.99 | 20.99 | 20.36 | 10055 |
| 1730496420 | 20.63 | 0.24 | 1.18 | 20.475 | 20.63 | 20.3 | 18133 |
| 1730409780 | 20.39 | -0.1 | -0.46 | 20.27 | 20.39 | 20.18 | 11935 |
| 1730323500 | 20.485 | -0.07 | -0.32 | 20.85 | 20.85 | 20.42 | 1868 |
| 1730237280 | 20.55 | -0.29 | -1.39 | 20.8 | 20.8 | 20.47 | 13557 |
| 1730150880 | 20.84 | 0.43 | 2.11 | 20.7125 | 20.84 | 20.7125 | 3052 |
| 1729891500 | 20.41 | -0.08 | -0.39 | 20.67 | 20.69 | 20.41 | 2754 |
| 1729805160 | 20.49 | -0.08 | -0.39 | 20.67 | 20.67 | 20.4 | 3249 |
| 1729718940 | 20.57 | -0.15 | -0.72 | 20.59 | 20.63 | 20.41 | 2675 |
| 1729632300 | 20.72 | 0.17 | 0.83 | 21.02 | 21.02 | 20.62 | 1572 |
| 1729545600 | 20.55 | -0.54 | -2.56 | 20.673 | 20.74 | 20.52 | 3539 |
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
