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 | 0.1 | 0.50916496945 | 19.64 | 20.0001 | 19.25 | 1772 | 19.81255898 | CS |
| 4 | -1.12 | -5.36912751678 | 20.86 | 21.36 | 19.1 | 2261 | 20.19999823 | CS |
| 12 | -2.38 | -10.7594936709 | 22.12 | 22.32 | 18.57 | 2726 | 20.46175372 | CS |
| 26 | 1.23 | 6.64505672609 | 18.51 | 24.95 | 17.6 | 5019 | 19.87195964 | CS |
| 52 | 1.41 | 7.69230769231 | 18.33 | 24.95 | 17.31 | 3811 | 19.67561571 | CS |
| 156 | -0.52 | -2.56663376111 | 20.26 | 25.98 | 17.31 | 4075 | 21.61775474 | CS |
| 260 | -2.1607 | -9.86589469743 | 21.9007 | 25.98 | 13.06 | 4236 | 19.91173131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 19.9 | 0 | 0.00 | 19.71 | 19.9 | 19.25 | 4526 |
| 1714430100 | 19.9 | 0.2 | 1.02 | 20.0001 | 20.0001 | 19.5 | 669 |
| 1714170900 | 19.7 | -0.19 | -0.96 | 19.7 | 19.89 | 19.6 | 1068 |
| 1714084500 | 19.89 | 0.39 | 2.00 | 19.63 | 19.89 | 19.4 | 1275 |
| 1713998100 | 19.5 | -0.1 | -0.51 | 19.64 | 19.64 | 19.5 | 1372 |
| 1713911700 | 19.6 | 0.02 | 0.10 | 19.5 | 19.75 | 19.5 | 2140 |
| 1713825300 | 19.58 | -0.17 | -0.86 | 19.51 | 19.75 | 19.51 | 1644 |
| 1713566100 | 19.75 | 0 | 0.00 | 19.5 | 20.08 | 19.5 | 649 |
| 1713479700 | 19.75 | 0.09 | 0.46 | 19.64 | 19.75 | 19.64 | 267 |
| 1713393300 | 19.66 | 0.56 | 2.93 | 19.24 | 19.68 | 19.24 | 1871 |
| 1713306900 | 19.1 | -0.78 | -3.92 | 19.9 | 19.9 | 19.1 | 1111 |
| 1713220500 | 19.88 | 0 | 0.00 | 20 | 20 | 19.88 | 261 |
| 1712961300 | 19.88 | -0.22 | -1.09 | 20.08 | 20.08 | 19.88 | 170 |
| 1712874900 | 20.1 | -0.15 | -0.74 | 20.2 | 20.445 | 20.01 | 3120 |
| 1712788500 | 20.25 | -0.4 | -1.94 | 20.6 | 20.65 | 19.87 | 7848 |
| 1712702100 | 20.65 | 0.05 | 0.24 | 20.5 | 20.89 | 20.5 | 2153 |
| 1712615700 | 20.6 | -0.1 | -0.48 | 20.72 | 20.84 | 20.6 | 2845 |
| 1712356500 | 20.7 | 0 | 0.00 | 20.88 | 20.88 | 20.26 | 4839 |
| 1712270100 | 20.7 | 0 | 0.00 | 21.02 | 21.36 | 20.7 | 5074 |
| 1712183700 | 20.7 | -0.16 | -0.77 | 20.86 | 20.89 | 20.7 | 2812 |
| 1712097300 | 20.86 | 0.01 | 0.05 | 20.93 | 21.8 | 20.7 | 5602 |
| 1712010900 | 20.85 | -0.25 | -1.18 | 21.31 | 21.31 | 20.85 | 3273 |
| 1711665300 | 21.1 | 0.04 | 0.19 | 21.15 | 21.4 | 20.76 | 5869 |
| 1711578900 | 21.06 | -0.32 | -1.50 | 21.15 | 21.97 | 21 | 4747 |
| 1711492500 | 21.38 | -0.39 | -1.79 | 20.92 | 21.81 | 20.81 | 2580 |
| 1711406100 | 21.7699 | 1.32 | 6.45 | 20.2 | 21.7699 | 20.2 | 6227 |
| 1711146900 | 20.45 | 0.01 | 0.05 | 20.24 | 20.5 | 20.24 | 2131 |
| 1711060500 | 20.44 | -0.06 | -0.29 | 20.26 | 20.5 | 20.26 | 2539 |
| 1710974100 | 20.4999 | 0.62 | 3.12 | 20.1 | 20.4999 | 20.0078 | 1805 |
| 1710887700 | 19.88 | -0.13 | -0.65 | 20.02 | 20.17 | 19.8388 | 3932 |
| 1710801300 | 20.01 | -0.25 | -1.23 | 20.19 | 20.3 | 20 | 1598 |
| 1710542100 | 20.26 | 0.08 | 0.40 | 20.13 | 20.49 | 20.1 | 1385 |
| 1710455700 | 20.18 | -0.12 | -0.59 | 20.3 | 20.3 | 20 | 3051 |
| 1710369300 | 20.3 | -0.1 | -0.49 | 20.48 | 20.5 | 20.12 | 1444 |
| 1710282900 | 20.4 | 0.01 | 0.05 | 20.25 | 20.5 | 20.06 | 2365 |
| 1710196500 | 20.39 | -0.01 | -0.05 | 20.2 | 20.39 | 20.15 | 938 |
| 1709940900 | 20.4 | 0.02 | 0.10 | 20.47 | 20.5 | 20.2 | 3608 |
| 1709854500 | 20.38 | -0.1 | -0.49 | 20.06 | 20.49 | 20.01 | 2529 |
| 1709768100 | 20.48 | 0.67 | 3.38 | 19.99 | 20.48 | 19.54 | 2470 |
| 1709681700 | 19.81 | -0.14 | -0.70 | 19.86 | 20.48 | 19.75 | 4824 |
| 1709595300 | 19.95 | -0.14 | -0.70 | 19.75 | 20 | 19.75 | 3928 |
| 1709336100 | 20.09 | 0.19 | 0.95 | 19.84 | 20.125 | 19.7 | 1187 |
| 1709249700 | 19.9 | 0 | 0.00 | 20.15 | 20.17 | 19.9 | 966 |
| 1709163300 | 19.9 | 0.05 | 0.25 | 19.62 | 20.35 | 19.62 | 1661 |
| 1709076900 | 19.85 | -0.42 | -2.07 | 20 | 20.2 | 19.51 | 7188 |
| 1708990500 | 20.27 | 0 | 0.00 | 20.06 | 20.27 | 20.06 | 241 |
| 1708731300 | 20.27 | 0.27 | 1.35 | 20.5 | 20.5 | 19.8 | 5883 |
| 1708644900 | 20 | 0.24 | 1.21 | 20.15 | 20.15 | 19.95 | 1770 |
| 1708558500 | 19.76 | 0 | 0.00 | 20.18 | 20.18 | 19.76 | 305 |
| 1708472100 | 19.76 | -0.46 | -2.27 | 20.25 | 20.33 | 19.76 | 2101 |
| 1708126500 | 20.22 | -0.18 | -0.88 | 20 | 20.89 | 20 | 1005 |
| 1708040100 | 20.4 | 0 | 0.00 | 20 | 20.4 | 18.57 | 6098 |
| 1707953700 | 20.4 | 0.15 | 0.74 | 20.1 | 20.4 | 19.52 | 1372 |
| 1707867300 | 20.25 | -0.36 | -1.75 | 20.79 | 20.79 | 19.7 | 3230 |
| 1707780900 | 20.61 | -0.49 | -2.32 | 20.98 | 21.24 | 20.61 | 1207 |
| 1707521700 | 21.1 | -0.89 | -4.05 | 21.54 | 21.865 | 20.47 | 6435 |
| 1707435300 | 21.99 | -0.33 | -1.48 | 22.3 | 22.3 | 21.5 | 5586 |
| 1707348900 | 22.32 | 0 | 0.00 | 22.12 | 22.32 | 22.12 | 11 |
| 1707262500 | 22.32 | -0.14 | -0.62 | 22.28 | 22.55 | 22.07 | 1109 |
| 1707176100 | 22.46 | 0.17 | 0.76 | 22.15 | 22.46 | 21.85 | 600 |
| 1706916900 | 22.29 | 0 | 0.00 | 22.05 | 22.29 | 22.05 | 71 |
| 1706830500 | 22.29 | 0.04 | 0.18 | 22.36 | 22.37 | 21.81 | 2338 |
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
