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 | -0.79 | -3.84615384615 | 20.54 | 20.94 | 19.35 | 119883 | 19.80792945 | CS |
| 4 | -1.4 | -6.61938534279 | 21.15 | 21.44 | 19.35 | 71475 | 20.0451194 | CS |
| 12 | -2.22 | -10.1046882112 | 21.97 | 22.57 | 19.35 | 46450 | 20.6300865 | CS |
| 26 | 0.61 | 3.18704284222 | 19.14 | 25.85 | 18.05 | 48923 | 21.29312033 | CS |
| 52 | 4.8 | 32.1070234114 | 14.95 | 25.85 | 14.95 | 44777 | 19.93339331 | CS |
| 156 | -11.39 | -36.5767501606 | 31.14 | 38.3079 | 13.11 | 35054 | 22.55548626 | CS |
| 260 | -4.25 | -17.7083333333 | 24 | 38.3079 | 13.11 | 34299 | 22.66181571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 19.75 | 0.01 | 0.05 | 19.74 | 19.8 | 19.61 | 114688 |
| 1715898900 | 19.74 | 0.01 | 0.05 | 19.91 | 20.155 | 19.35 | 196037 |
| 1715812500 | 19.73 | -0.96 | -4.64 | 20.35 | 20.75 | 19.52 | 241445 |
| 1715726100 | 20.69 | 0.15 | 0.73 | 20.81 | 20.94 | 20.6117 | 27930 |
| 1715639700 | 20.54 | 0.17 | 0.83 | 20.54 | 20.82 | 20.44 | 19315 |
| 1715380500 | 20.37 | -0.07 | -0.34 | 20.59 | 20.59 | 20.15 | 25358 |
| 1715294100 | 20.44 | 0.19 | 0.94 | 20.28 | 20.535 | 20 | 52057 |
| 1715207700 | 20.25 | 0.07 | 0.35 | 19.92 | 20.48 | 19.92 | 86164 |
| 1715121300 | 20.18 | 0.11 | 0.55 | 20.19 | 20.495 | 19.85 | 199509 |
| 1715034900 | 20.07 | 0.11 | 0.55 | 19.93 | 20.13 | 19.765 | 60408 |
| 1714775700 | 19.96 | 0.17 | 0.86 | 20.09 | 20.19 | 19.81 | 35809 |
| 1714689300 | 19.79 | 0 | 0.00 | 19.99 | 19.99 | 19.52 | 41874 |
| 1714602900 | 19.79 | 0.09 | 0.46 | 19.85 | 20.065 | 19.6 | 47689 |
| 1714516500 | 19.7 | -0.34 | -1.70 | 19.93 | 20 | 19.47 | 58207 |
| 1714430100 | 20.04 | -0.26 | -1.28 | 20.2 | 20.3 | 19.9 | 50065 |
| 1714170900 | 20.3 | -0.24 | -1.17 | 20.61 | 20.61 | 20.13 | 24403 |
| 1714084500 | 20.54 | -0.46 | -2.19 | 20.89 | 20.95 | 20.36 | 79003 |
| 1713998100 | 21 | 0.02 | 0.10 | 20.73 | 21.3261 | 20.51 | 30425 |
| 1713911700 | 20.98 | -0.16 | -0.76 | 20.98 | 21.44 | 20.98 | 22703 |
| 1713825300 | 21.14 | 0.39 | 1.88 | 21.15 | 21.24 | 20.365 | 16406 |
| 1713566100 | 20.75 | 0.85 | 4.27 | 19.84 | 20.76 | 19.84 | 81598 |
| 1713479700 | 19.9 | -0.02 | -0.10 | 19.82 | 20.19 | 19.82 | 41394 |
| 1713393300 | 19.92 | -0.03 | -0.15 | 19.98 | 20.25 | 19.7 | 22658 |
| 1713306900 | 19.95 | 0.01 | 0.05 | 19.69 | 20.06 | 19.61 | 26202 |
| 1713220500 | 19.94 | -0.06 | -0.30 | 20.2 | 20.2 | 19.87 | 29899 |
| 1712961300 | 20 | 0.03 | 0.15 | 19.9 | 20.23 | 19.74 | 34149 |
| 1712874900 | 19.97 | 0.07 | 0.35 | 19.82 | 20 | 19.68 | 21564 |
| 1712788500 | 19.9 | -0.95 | -4.56 | 20.36 | 21.05 | 19.73 | 52285 |
| 1712702100 | 20.85 | -0.23 | -1.09 | 21.22 | 21.28 | 20.85 | 11075 |
| 1712615700 | 21.08 | 0.23 | 1.10 | 21.05 | 21.17 | 20.91 | 8728 |
| 1712356500 | 20.85 | -0.08 | -0.38 | 20.71 | 21.005 | 20.6987 | 13584 |
| 1712270100 | 20.93 | -0.15 | -0.71 | 21.42 | 21.43 | 20.72 | 26732 |
| 1712183700 | 21.08 | 0.14 | 0.67 | 20.72 | 21.48 | 20.72 | 24037 |
| 1712097300 | 20.94 | -0.45 | -2.10 | 21.14 | 21.21 | 20.83 | 19006 |
| 1712010900 | 21.39 | -0.44 | -2.02 | 21.89 | 21.89 | 21.3 | 17606 |
| 1711665300 | 21.83 | 0.11 | 0.51 | 21.64 | 21.9 | 21.4701 | 32962 |
| 1711578900 | 21.72 | 0.6 | 2.84 | 21.35 | 21.72 | 21.03 | 34339 |
| 1711492500 | 21.12 | -0.33 | -1.54 | 21.5 | 21.5 | 20.9582 | 24760 |
| 1711406100 | 21.45 | 0.11 | 0.52 | 21.47 | 21.645 | 21.4 | 14905 |
| 1711146900 | 21.34 | -0.64 | -2.91 | 22.05 | 22.05 | 21.25 | 16704 |
| 1711060500 | 21.98 | 0.07 | 0.32 | 22.04 | 22.23 | 21.475 | 36516 |
| 1710974100 | 21.91 | 0.99 | 4.73 | 20.8 | 22.04 | 20.8 | 27531 |
| 1710887700 | 20.92 | 0.1 | 0.48 | 20.8 | 21.14 | 20.55 | 14280 |
| 1710801300 | 20.82 | -0.3 | -1.42 | 21.03 | 21.17 | 20.55 | 32961 |
| 1710542100 | 21.12 | -0.3 | -1.40 | 21.26 | 21.66 | 21.04 | 114196 |
| 1710455700 | 21.42 | -0.75 | -3.38 | 21.98 | 22 | 21.13 | 45479 |
| 1710369300 | 22.17 | -0.09 | -0.40 | 22.11 | 22.37 | 21.96 | 45654 |
| 1710282900 | 22.26 | 0.26 | 1.18 | 22.07 | 22.26 | 21.8829 | 35000 |
| 1710196500 | 22 | -0.12 | -0.54 | 22.07 | 22.42 | 21.71 | 35149 |
| 1709940900 | 22.12 | 0.12 | 0.55 | 22.1 | 22.2 | 21.95 | 27160 |
| 1709854500 | 22 | 0.02 | 0.09 | 21.95 | 22.36 | 21.82 | 45414 |
| 1709768100 | 21.98 | -0.02 | -0.09 | 22.08 | 22.57 | 21.89 | 37737 |
| 1709681700 | 22 | 0.11 | 0.50 | 21.77 | 22.1 | 21.2275 | 40004 |
| 1709595300 | 21.89 | 0.19 | 0.88 | 21.63 | 22.19 | 21.4601 | 51375 |
| 1709336100 | 21.7 | -0.11 | -0.50 | 21.73 | 22.11 | 21.58 | 38074 |
| 1709249700 | 21.81 | 0.26 | 1.21 | 22.06 | 22.06 | 21.1 | 49181 |
| 1709163300 | 21.55 | -0.23 | -1.06 | 21.58 | 22.03 | 21.45 | 20885 |
| 1709076900 | 21.78 | -0.06 | -0.27 | 22.01 | 22.34 | 21.7 | 31704 |
| 1708990500 | 21.84 | 0.11 | 0.51 | 21.97 | 22.55 | 21.71 | 28583 |
| 1708731300 | 21.73 | 0.01 | 0.05 | 21.64 | 21.955 | 21.439 | 12539 |
| 1708644900 | 21.72 | -0.52 | -2.34 | 22.11 | 22.45 | 21.67 | 32233 |
| 1708558500 | 22.24 | -0.01 | -0.04 | 22.32 | 22.32 | 21.87 | 17665 |
| 1708472100 | 22.25 | -0.61 | -2.67 | 22.49 | 22.68 | 22.25 | 13536 |
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
