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 | 1.17 | 6.19047619048 | 18.9 | 20.13 | 18.69 | 28976 | 19.78680084 | CS |
| 4 | 0.56 | 2.87032291133 | 19.51 | 20.13 | 18.69 | 16492 | 19.49215702 | CS |
| 12 | -1.12 | -5.28551203398 | 21.19 | 21.24 | 18.69 | 14865 | 19.9324238 | CS |
| 26 | -0.25 | -1.23031496063 | 20.32 | 21.44 | 18.69 | 17614 | 20.19118322 | CS |
| 52 | -2.48 | -10.9977827051 | 22.55 | 22.8 | 17.1301 | 14886 | 20.11797924 | CS |
| 156 | -5.84 | -22.5395600154 | 25.91 | 26.6567 | 16.57 | 18243 | 21.5843801 | CS |
| 260 | -5.29 | -20.8596214511 | 25.36 | 27.3099 | 16.57 | 26507 | 23.29117227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717627200 | 20.07 | 0.06 | 0.30 | 20.09 | 20.09 | 19.68 | 12128 |
| 1717540800 | 20.01 | 0.13 | 0.65 | 19.94 | 20.13 | 19.835 | 19095 |
| 1717454400 | 19.88 | 0.12 | 0.61 | 19.7 | 19.93 | 19.55 | 17809 |
| 1717195200 | 19.76 | 0.77 | 4.05 | 19.01 | 19.83 | 19.01 | 87035 |
| 1717108800 | 18.99 | 0.14 | 0.74 | 18.9 | 19.16 | 18.69 | 8815 |
| 1717022400 | 18.85 | -0.13 | -0.68 | 18.95 | 18.95 | 18.755 | 9962 |
| 1716936000 | 18.98 | -0.13 | -0.68 | 19.27 | 19.3161 | 18.98 | 8962 |
| 1716590400 | 19.11 | 0.16 | 0.84 | 19 | 19.2799 | 19 | 19099 |
| 1716504000 | 18.95 | -0.35 | -1.81 | 19.37 | 19.4999 | 18.89 | 17692 |
| 1716417600 | 19.3 | -0.03 | -0.16 | 19.27 | 19.43 | 19.12 | 16434 |
| 1716331200 | 19.33 | 0.02 | 0.10 | 19.38 | 19.56 | 19.24 | 7179 |
| 1716244800 | 19.31 | -0.05 | -0.26 | 19.47 | 19.47 | 19.2504 | 6829 |
| 1715985600 | 19.36 | -0.01 | -0.05 | 19.33 | 19.51 | 19.16 | 13185 |
| 1715899200 | 19.37 | -0.13 | -0.67 | 19.52 | 19.52 | 19.36 | 7564 |
| 1715812800 | 19.5 | 0.19 | 0.98 | 19.53 | 19.5999 | 19.3463 | 23760 |
| 1715726400 | 19.31 | 0 | 0.00 | 19.46 | 19.46 | 19.31 | 14570 |
| 1715640000 | 19.31 | 0.07 | 0.36 | 19.33 | 19.5 | 19.25 | 7938 |
| 1715380800 | 19.24 | -0.14 | -0.72 | 19.46 | 19.64 | 19.24 | 6786 |
| 1715294400 | 19.38 | -0.02 | -0.10 | 19.51 | 19.6325 | 19.35 | 8502 |
| 1715208000 | 19.4 | -0.36 | -1.82 | 19.83 | 19.83 | 19.39 | 8995 |
| 1715121600 | 19.76 | 0.01 | 0.05 | 19.86 | 19.95 | 19.6101 | 13163 |
| 1715035200 | 19.75 | 0.06 | 0.30 | 19.86 | 19.86 | 19.75 | 2835 |
| 1714776000 | 19.69 | 0.04 | 0.20 | 19.75 | 19.9222 | 19.66 | 5681 |
| 1714689600 | 19.65 | -0.01 | -0.05 | 19.57 | 19.755 | 19.5 | 13347 |
| 1714603200 | 19.66 | 0.15 | 0.77 | 19.43 | 19.7171 | 19.36 | 7087 |
| 1714516800 | 19.51 | -0.39 | -1.96 | 19.88 | 20 | 19.51 | 7605 |
| 1714430400 | 19.9 | -0.35 | -1.73 | 20.45 | 20.45 | 19.8551 | 12989 |
| 1714171200 | 20.25 | 0.15 | 0.75 | 20.27 | 20.6825 | 20.01 | 8913 |
| 1714084800 | 20.1 | -0.23 | -1.13 | 19.92 | 20.18 | 19.71 | 9386 |
| 1713998400 | 20.33 | -0.1 | -0.49 | 20.29 | 20.35 | 20.0501 | 14187 |
| 1713912000 | 20.43 | 1.19 | 6.19 | 19.28 | 20.46 | 19.1666 | 118754 |
| 1713825600 | 19.24 | 0.3 | 1.58 | 19 | 19.25 | 19 | 10124 |
| 1713566400 | 18.94 | 0.02 | 0.11 | 18.94 | 19.08 | 18.9 | 12228 |
| 1713480000 | 18.92 | -0.12 | -0.63 | 19.01 | 19.11 | 18.82 | 12176 |
| 1713393600 | 19.04 | 0.21 | 1.12 | 18.98 | 19.1282 | 18.85 | 11212 |
| 1713307200 | 18.83 | 0.01 | 0.05 | 18.9367 | 18.95 | 18.82 | 6367 |
| 1713220800 | 18.82 | -0.64 | -3.29 | 19.59 | 19.64 | 18.72 | 24795 |
| 1712961600 | 19.46 | -0.04 | -0.18 | 19.43 | 19.655 | 19.42 | 10134 |
| 1712875200 | 19.495 | -0.32 | -1.59 | 19.92 | 19.92 | 19.45 | 7997 |
| 1712788800 | 19.81 | -0.54 | -2.65 | 20.22 | 20.22 | 19.8 | 10039 |
| 1712702400 | 20.35 | 0.01 | 0.05 | 20.4 | 20.4899 | 20.22 | 2725 |
| 1712616000 | 20.34 | -0.12 | -0.59 | 20.46 | 20.59 | 20.25 | 20260 |
| 1712356800 | 20.46 | 0 | 0.00 | 20.3 | 20.6 | 20.28 | 18374 |
| 1712270400 | 20.46 | 0.26 | 1.29 | 20.27 | 20.56 | 20.2078 | 10065 |
| 1712184000 | 20.2 | -0.13 | -0.64 | 20.18 | 20.4408 | 20.18 | 4637 |
| 1712097600 | 20.33 | -0.23 | -1.12 | 20.18 | 20.4183 | 20.18 | 6919 |
| 1712011200 | 20.56 | -0.04 | -0.19 | 20.47 | 20.79 | 20.0775 | 6451 |
| 1711665600 | 20.6 | 0.01 | 0.05 | 20.73 | 20.73 | 20.415 | 17857 |
| 1711579200 | 20.59 | -0.3 | -1.44 | 20.74 | 20.74 | 20.31 | 24499 |
| 1711492800 | 20.89 | -0.12 | -0.57 | 21.09 | 21.09 | 20.8101 | 24880 |
| 1711406400 | 21.01 | -0.06 | -0.28 | 21.01 | 21.07 | 20.95 | 6107 |
| 1711147200 | 21.07 | 0.01 | 0.05 | 21.18 | 21.205 | 20.951 | 5421 |
| 1711060800 | 21.06 | 0.04 | 0.19 | 21.08 | 21.24 | 20.98 | 17847 |
| 1710974400 | 21.02 | 0.12 | 0.57 | 20.86 | 21.02 | 20.75 | 13256 |
| 1710888000 | 20.9 | 0.06 | 0.29 | 20.92 | 20.9299 | 20.7 | 11920 |
| 1710801600 | 20.84 | -0.06 | -0.29 | 21 | 21 | 20.7009 | 7615 |
| 1710542400 | 20.9 | -0.15 | -0.71 | 20.95 | 20.95 | 20.83 | 12520 |
| 1710456000 | 21.05 | -0.07 | -0.33 | 21.19 | 21.19 | 20.9023 | 9451 |
| 1710369600 | 21.12 | -0.06 | -0.28 | 21.23 | 21.2331 | 21.05 | 7080 |
| 1710283200 | 21.18 | 0.01 | 0.06 | 21.23 | 21.23 | 21.02 | 5465 |
| 1710196800 | 21.167 | -0.04 | -0.21 | 21.24 | 21.27 | 21.05 | 11195 |
| 1709941200 | 21.2111 | 0.04 | 0.19 | 21.23 | 21.23 | 21.1523 | 5656 |
| 1709854800 | 21.17 | 0.06 | 0.28 | 21.14 | 21.19 | 21.04 | 17336 |
| 1709768400 | 21.11 | 0.08 | 0.38 | 21.09 | 21.11 | 21 | 14842 |
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
