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 | 0.06 | 0.296296296296 | 20.25 | 20.5 | 19.9 | 7690 | 20.4061801 | CS |
| 4 | 0.4 | 2.00904068307 | 19.91 | 20.6 | 19.76 | 5656 | 20.4300488 | CS |
| 12 | 0.26 | 1.29675810474 | 20.05 | 21.4 | 19.75 | 3284 | 20.62502673 | CS |
| 26 | -1.64 | -7.4715261959 | 21.95 | 22.5 | 19.75 | 4098 | 21.26202982 | CS |
| 52 | 0.21 | 1.0447761194 | 20.1 | 22.5 | 19.75 | 2943 | 21.23894354 | CS |
| 156 | -4.74 | -18.9221556886 | 25.05 | 27 | 19.75 | 2986 | 23.13575392 | CS |
| 260 | -2.9 | -12.4946143903 | 23.21 | 28.25 | 17.2 | 2705 | 22.9574578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717709400 | 20.3 | -0.1 | -0.49 | 20.01 | 20.39 | 19.9 | 3500 |
| 1717622460 | 20.4 | 0 | 0.00 | 20 | 20.4 | 20 | 12200 |
| 1717536360 | 20.4 | -0.1 | -0.49 | 20.25 | 20.4 | 19.91 | 9659 |
| 1717450140 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1717190940 | 20.5 | 0 | 0.00 | 20.25 | 20.5 | 20.25 | 5401 |
| 1717104540 | 20.5 | 0 | 0.00 | 20 | 20.5 | 20 | 401 |
| 1717018140 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1716931740 | 20.5 | -0.1 | -0.49 | 19.8601 | 20.5 | 19.8601 | 1144 |
| 1716586140 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1716499740 | 20.6 | 0.1 | 0.49 | 20.02 | 20.6 | 19.76 | 5815 |
| 1716413340 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1716326940 | 20.5 | 0.05 | 0.24 | 20.29 | 20.5 | 20.2501 | 6722 |
| 1716240540 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1715981340 | 20.45 | 0.2 | 0.99 | 20.25 | 20.5 | 20.2001 | 6390 |
| 1715894400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1715808000 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1715721600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1715635200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1715376000 | 20.25 | 0.01 | 0.05 | 19.91 | 20.25 | 19.91 | 5331 |
| 1715289720 | 20.24 | 0.14 | 0.70 | 20 | 20.25 | 19.86 | 1400 |
| 1715203200 | 20.1 | 0.1 | 0.50 | 20.1 | 20.1 | 20.1 | 1081 |
| 1715117340 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1715030940 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1714771740 | 20 | 0 | 0.00 | 20 | 20 | 20 | 126 |
| 1714684800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1714598400 | 20 | -0.3 | -1.48 | 19.91 | 20.3 | 19.91 | 3293 |
| 1714512600 | 20.3 | -0.05 | -0.25 | 19.99 | 20.5 | 19.99 | 6264 |
| 1714425900 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1714166700 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1714080300 | 20.35 | -0.1 | -0.49 | 20.2433 | 20.35 | 19.9 | 3622 |
| 1713994140 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1713907740 | 20.45 | -0.05 | -0.24 | 20.52 | 20.87 | 19.75 | 6201 |
| 1713821340 | 20.5 | -0.49 | -2.33 | 20.51 | 20.89 | 20.27 | 2200 |
| 1713561900 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1713475500 | 20.99 | -0.16 | -0.76 | 20.5101 | 20.99 | 20.5101 | 1661 |
| 1713389100 | 21.15 | -0.25 | -1.17 | 20.66 | 21.15 | 20.65 | 1164 |
| 1713302400 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1713216000 | 21.4 | 0.1 | 0.47 | 20.7 | 21.4 | 20.66 | 2544 |
| 1712957160 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 169 |
| 1712870760 | 21.3 | 0.31 | 1.48 | 20.36 | 21.3 | 20.36 | 2689 |
| 1712784000 | 20.99 | -0.01 | -0.05 | 20.559 | 20.99 | 20.3 | 2987 |
| 1712698140 | 21 | 0.01 | 0.05 | 20.3 | 21 | 20.3 | 2762 |
| 1712611200 | 20.99 | -0.01 | -0.05 | 21 | 21 | 20.26 | 1241 |
| 1712352000 | 21 | 0.05 | 0.24 | 21 | 21 | 21 | 147 |
| 1712265780 | 20.95 | 0.01 | 0.05 | 20.95 | 20.95 | 20.95 | 2000 |
| 1712179500 | 20.94 | -0.26 | -1.23 | 20.25 | 20.99 | 20.25 | 5550 |
| 1712092980 | 21.2 | -0.05 | -0.24 | 20.24 | 21.2 | 20.24 | 1200 |
| 1712006940 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1711661340 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1711574940 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1711488540 | 21.25 | 0.05 | 0.24 | 20.25 | 21.25 | 20.11 | 4216 |
| 1711401840 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1711142640 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1711056240 | 21.2 | 0 | 0.00 | 21.05 | 21.2 | 21 | 3038 |
| 1710970140 | 21.2 | -0.05 | -0.24 | 20.25 | 21.25 | 20.25 | 1494 |
| 1710883740 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21 | 1192 |
| 1710796800 | 21.25 | 0.4 | 1.92 | 21 | 21.25 | 21 | 2680 |
| 1710537720 | 20.85 | 0.1 | 0.48 | 20.05 | 20.85 | 20.05 | 730 |
| 1710451740 | 20.75 | -0.35 | -1.66 | 20.1 | 20.75 | 20.1 | 930 |
| 1710365340 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1710278940 | 21.1 | 0 | 0.00 | 20.0501 | 21.1 | 20.05 | 699 |
| 1710192540 | 21.1 | 0.05 | 0.24 | 21.1 | 21.1 | 21.1 | 500 |
| 1709936880 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1709850480 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
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
