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 | 0.62 | 3.00970873786 | 20.6 | 21.53 | 20.31 | 395278 | 20.7053038 | CS |
| 4 | 2 | 10.4058272633 | 19.22 | 21.53 | 19.22 | 452727 | 20.41024843 | CS |
| 12 | 1.14 | 5.67729083665 | 20.08 | 21.53 | 18.08 | 431925 | 19.82818811 | CS |
| 26 | 1.6 | 8.15494393476 | 19.62 | 24.46 | 18.08 | 416928 | 20.68037535 | CS |
| 52 | 5.43 | 34.3888537049 | 15.79 | 24.46 | 15.78 | 398721 | 19.86176325 | CS |
| 156 | -13.81 | -39.4233514131 | 35.03 | 45.36 | 14.88 | 363062 | 26.80997694 | CS |
| 260 | -4.79 | -18.4159938485 | 26.01 | 45.36 | 10.02 | 347773 | 25.43547892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 21.22 | 0.36 | 1.73 | 20.95 | 21.53 | 20.91 | 298744 |
| 1715898900 | 20.86 | -0.05 | -0.24 | 20.91 | 21.045 | 20.815 | 447866 |
| 1715812500 | 20.91 | 0.36 | 1.75 | 20.75 | 21.01 | 20.68 | 336619 |
| 1715726100 | 20.55 | -0.07 | -0.34 | 20.85 | 20.98 | 20.485 | 362496 |
| 1715639700 | 20.62 | 0.04 | 0.19 | 20.76 | 20.78 | 20.491 | 550939 |
| 1715380500 | 20.58 | -0.06 | -0.29 | 20.6 | 20.71 | 20.31 | 278472 |
| 1715294100 | 20.64 | 0 | 0.00 | 20.54 | 20.67 | 20.38 | 202538 |
| 1715207700 | 20.64 | 0.32 | 1.57 | 20.1 | 20.68 | 20.1 | 270104 |
| 1715121300 | 20.32 | -0.18 | -0.88 | 20.64 | 20.69 | 20.31 | 211518 |
| 1715034900 | 20.5 | 0.01 | 0.05 | 20.66 | 20.77 | 20.47 | 218870 |
| 1714775700 | 20.49 | -0.01 | -0.05 | 20.86 | 20.945 | 20.41 | 640662 |
| 1714689300 | 20.5 | 0.5 | 2.50 | 20.19 | 20.5 | 20.15 | 928257 |
| 1714602900 | 20 | 0.52 | 2.67 | 19.66 | 20.37 | 19.48 | 377263 |
| 1714516500 | 19.48 | -0.42 | -2.11 | 19.81 | 19.9386 | 19.44 | 492436 |
| 1714430100 | 19.9 | -0.27 | -1.34 | 20.21 | 20.33 | 19.86 | 585591 |
| 1714170900 | 20.17 | -0.23 | -1.13 | 20.34 | 20.695 | 20.17 | 431677 |
| 1714084500 | 20.4 | -0.39 | -1.88 | 20.62 | 20.7217 | 20 | 1256785 |
| 1713998100 | 20.79 | 0.02 | 0.10 | 20.13 | 21.1 | 19.84 | 618474 |
| 1713911700 | 20.77 | 0.47 | 2.32 | 20.23 | 20.78 | 20.22 | 302524 |
| 1713825300 | 20.3 | 0.28 | 1.40 | 20 | 20.46 | 19.86 | 246955 |
| 1713566100 | 20.02 | 0.7 | 3.62 | 19.22 | 20.049 | 19.22 | 294489 |
| 1713479700 | 19.32 | 0.04 | 0.21 | 19.24 | 19.74 | 19.24 | 287682 |
| 1713393300 | 19.28 | 0.02 | 0.10 | 19.57 | 19.63 | 19.21 | 358813 |
| 1713306900 | 19.26 | -0.18 | -0.93 | 19.16 | 19.41 | 19.125 | 254280 |
| 1713220500 | 19.44 | -0.08 | -0.41 | 19.61 | 19.91 | 19.23 | 388232 |
| 1712961300 | 19.52 | 0.1 | 0.51 | 19.18 | 19.65 | 19.18 | 257311 |
| 1712874900 | 19.42 | -0.02 | -0.10 | 19.57 | 19.6 | 19.06 | 209406 |
| 1712788500 | 19.44 | -1.09 | -5.31 | 19.67 | 19.99 | 19.14 | 472393 |
| 1712702100 | 20.53 | 0.29 | 1.43 | 20.36 | 20.76 | 20.335 | 350341 |
| 1712615700 | 20.24 | 0.21 | 1.05 | 20.26 | 20.45 | 20.15 | 230097 |
| 1712356500 | 20.03 | 0.21 | 1.06 | 19.75 | 20.09 | 19.74 | 335075 |
| 1712270100 | 19.82 | 0.18 | 0.92 | 19.98 | 20.38 | 19.735 | 320105 |
| 1712183700 | 19.64 | -0.19 | -0.96 | 19.8 | 19.915 | 19.56 | 442288 |
| 1712097300 | 19.83 | -0.15 | -0.75 | 19.815 | 19.875 | 19.48 | 617864 |
| 1712010900 | 19.98 | -0.51 | -2.49 | 20.99 | 20.99 | 19.95 | 505434 |
| 1711665300 | 20.49 | -0.09 | -0.44 | 20.52 | 20.79 | 20.33 | 320377 |
| 1711578900 | 20.58 | 0.78 | 3.94 | 19.9 | 20.61 | 19.75 | 324225 |
| 1711492500 | 19.8 | 0 | 0.00 | 19.86 | 19.95 | 19.735 | 553210 |
| 1711406100 | 19.8 | 0.31 | 1.59 | 19.56 | 19.88 | 19.53 | 265711 |
| 1711146900 | 19.49 | -0.29 | -1.47 | 19.82 | 19.82 | 19.37 | 301183 |
| 1711060500 | 19.78 | 0.28 | 1.44 | 19.68 | 20.01 | 19.61 | 333232 |
| 1710974100 | 19.5 | 0.75 | 4.00 | 18.65 | 19.76 | 18.6 | 276588 |
| 1710887700 | 18.75 | 0.09 | 0.48 | 18.58 | 18.83 | 18.55 | 250748 |
| 1710801300 | 18.66 | 0.01 | 0.05 | 18.62 | 19.02 | 18.41 | 374226 |
| 1710542100 | 18.65 | 0.36 | 1.97 | 18.22 | 18.9 | 18.22 | 2776352 |
| 1710455700 | 18.29 | -0.94 | -4.89 | 19.08 | 19.25 | 18.08 | 716685 |
| 1710369300 | 19.23 | -0.1 | -0.52 | 19.39 | 19.65 | 19.055 | 555375 |
| 1710282900 | 19.33 | -0.97 | -4.78 | 20.15 | 20.15 | 19.23 | 508821 |
| 1710196500 | 20.3 | -0.22 | -1.07 | 20.27 | 20.415 | 20.04 | 385509 |
| 1709940900 | 20.52 | 0.21 | 1.03 | 20.64 | 20.69 | 20.37 | 231084 |
| 1709854500 | 20.31 | -0.15 | -0.73 | 20.72 | 20.9 | 20.1 | 378980 |
| 1709768100 | 20.46 | 0.08 | 0.39 | 20.39 | 20.83 | 19.75 | 273723 |
| 1709681700 | 20.38 | 0.77 | 3.93 | 19.48 | 20.49 | 19.46 | 317850 |
| 1709595300 | 19.61 | -0.13 | -0.66 | 19.75 | 20.02 | 19.33 | 310900 |
| 1709336100 | 19.74 | 0.11 | 0.56 | 19.52 | 19.88 | 18.96 | 365974 |
| 1709249700 | 19.63 | 0.16 | 0.82 | 19.93 | 20.23 | 19.55 | 235471 |
| 1709163300 | 19.47 | -0.32 | -1.62 | 19.6 | 19.84 | 19.41 | 372760 |
| 1709076900 | 19.79 | -0.1 | -0.50 | 20.04 | 20.16 | 19.73 | 262923 |
| 1708990500 | 19.89 | -0.33 | -1.63 | 20.13 | 20.3692 | 19.73 | 306972 |
| 1708731300 | 20.22 | 0.06 | 0.30 | 20.08 | 20.625 | 19.93 | 400827 |
| 1708644900 | 20.16 | -0.12 | -0.59 | 20.17 | 20.3806 | 20 | 233714 |
| 1708558500 | 20.28 | -0.15 | -0.73 | 20.32 | 20.46 | 20.035 | 261009 |
| 1708472100 | 20.43 | -0.09 | -0.44 | 20.2 | 20.59 | 19.995 | 484165 |
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
