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 | 0.49 | 2.55874673629 | 19.15 | 20.17 | 19.04 | 30742 | 19.80063705 | CS |
| 4 | -0.85 | -4.14836505612 | 20.49 | 20.6721 | 18.75 | 23346 | 19.67975369 | CS |
| 12 | -2.01 | -9.28406466513 | 21.65 | 22.25 | 18.75 | 18939 | 20.59062362 | CS |
| 26 | 2 | 11.3378684807 | 17.64 | 22.25 | 17.36 | 23089 | 20.3633777 | CS |
| 52 | -1.79 | -8.35277648157 | 21.43 | 22.25 | 17.195 | 21267 | 20.14764397 | CS |
| 156 | -5.26 | -21.124497992 | 24.9 | 26.57 | 16.1119 | 32261 | 21.26401595 | CS |
| 260 | -5.26 | -21.124497992 | 24.9 | 26.57 | 16.1119 | 32261 | 21.26401595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 19.64 | -0.22 | -1.11 | 19.93 | 20.0811 | 19.64 | 21597 |
| 1714084800 | 19.86 | -0.21 | -1.05 | 19.84 | 19.91 | 19.7001 | 9590 |
| 1713998400 | 20.07 | 0.08 | 0.40 | 19.98 | 20.17 | 19.69 | 70952 |
| 1713912000 | 19.99 | 0.63 | 3.25 | 19.47 | 19.99 | 19.3 | 22562 |
| 1713825600 | 19.36 | 0.05 | 0.26 | 19.35 | 19.48 | 19.1 | 17503 |
| 1713566400 | 19.31 | 0.18 | 0.94 | 19.15 | 19.37 | 19.04 | 33102 |
| 1713480000 | 19.13 | 0.13 | 0.68 | 19.05 | 19.16 | 18.93 | 48504 |
| 1713393600 | 19 | 0 | 0.00 | 19.12 | 19.32 | 19 | 29739 |
| 1713307200 | 19 | 0.24 | 1.28 | 18.75 | 19.03 | 18.75 | 22814 |
| 1713220800 | 18.76 | -0.63 | -3.25 | 19.49 | 19.49 | 18.75 | 30947 |
| 1712961600 | 19.3895 | -0.04 | -0.21 | 19.44 | 19.575 | 19.3895 | 9878 |
| 1712875200 | 19.43 | -0.6 | -3.02 | 20.14 | 20.14 | 19.31 | 27656 |
| 1712788800 | 20.0348 | -0.41 | -2.02 | 20.3 | 20.3 | 19.68 | 16048 |
| 1712702400 | 20.4484 | 0.09 | 0.43 | 20.48 | 20.5 | 20.3401 | 10421 |
| 1712616000 | 20.36 | -0.05 | -0.24 | 20.51 | 20.51 | 20.29 | 19157 |
| 1712356800 | 20.41 | -0.08 | -0.39 | 20.54 | 20.59 | 20.32 | 23858 |
| 1712270400 | 20.49 | 0.27 | 1.33 | 20.29 | 20.55 | 20.28 | 17000 |
| 1712184000 | 20.2202 | -0.15 | -0.74 | 20.35 | 20.5 | 20.19 | 12488 |
| 1712097600 | 20.37 | -0.23 | -1.12 | 20.54 | 20.5778 | 20.37 | 9962 |
| 1712011200 | 20.6 | 0.24 | 1.18 | 20.49 | 20.6721 | 20.34 | 11393 |
| 1711665600 | 20.36 | -0.54 | -2.58 | 20.9 | 21.05 | 20.26 | 39779 |
| 1711579200 | 20.9 | -0.06 | -0.29 | 21.12 | 21.12 | 20.81 | 11997 |
| 1711492800 | 20.96 | 0.05 | 0.24 | 20.91 | 21.07 | 20.8957 | 6610 |
| 1711406400 | 20.91 | -0.36 | -1.69 | 21.2 | 21.2 | 20.91 | 17519 |
| 1711147200 | 21.27 | 0.34 | 1.62 | 21.16 | 21.2816 | 20.93 | 9397 |
| 1711060800 | 20.93 | 0.07 | 0.34 | 20.98 | 21.3 | 20.88 | 23563 |
| 1710974400 | 20.86 | 0.02 | 0.10 | 20.94 | 21.08 | 20.78 | 17481 |
| 1710888000 | 20.84 | 0.04 | 0.19 | 20.91 | 20.91 | 20.8 | 24443 |
| 1710801600 | 20.8 | -0.2 | -0.95 | 21.04 | 21.0465 | 20.76 | 18918 |
| 1710542400 | 21 | -0.04 | -0.19 | 21.12 | 21.13 | 20.7886 | 13867 |
| 1710456000 | 21.04 | -0.2 | -0.94 | 21.32 | 21.32 | 20.88 | 26893 |
| 1710369600 | 21.24 | -0.08 | -0.38 | 21.48 | 21.48 | 21.21 | 13796 |
| 1710283200 | 21.32 | -0.07 | -0.33 | 21.43 | 21.4427 | 21.1316 | 6057 |
| 1710196800 | 21.39 | 0.02 | 0.10 | 21.46 | 21.52 | 21.28 | 10109 |
| 1709941200 | 21.3688 | 0.04 | 0.18 | 21.44 | 21.5693 | 21.25 | 11769 |
| 1709854800 | 21.33 | 0.06 | 0.28 | 21.42 | 21.5 | 21.18 | 12084 |
| 1709768400 | 21.27 | 0.22 | 1.05 | 21.22 | 21.33 | 21.09 | 13450 |
| 1709682000 | 21.05 | -0.15 | -0.71 | 21.3 | 21.3 | 21.02 | 8735 |
| 1709595600 | 21.2 | -0.21 | -0.98 | 21.37 | 21.3878 | 21.05 | 19091 |
| 1709336400 | 21.41 | -0.02 | -0.09 | 21.5 | 21.5 | 21.06 | 12196 |
| 1709250000 | 21.43 | 0.36 | 1.71 | 21.2 | 21.43 | 20.9001 | 33226 |
| 1709163600 | 21.07 | 0.07 | 0.33 | 21.1 | 21.28 | 20.9504 | 11560 |
| 1709077200 | 21 | -0.28 | -1.32 | 21.35 | 21.3969 | 20.99 | 13477 |
| 1708990800 | 21.28 | 0.01 | 0.05 | 21.38 | 21.42 | 21.13 | 8714 |
| 1708731600 | 21.27 | 0.02 | 0.09 | 21.43 | 21.65 | 21.16 | 21732 |
| 1708645200 | 21.25 | -0.1 | -0.47 | 21.54 | 21.54 | 21.1243 | 12434 |
| 1708558800 | 21.35 | 0.3 | 1.43 | 21.2 | 21.54 | 21.1301 | 19443 |
| 1708472400 | 21.05 | -0.09 | -0.43 | 21.22 | 21.25 | 21.03 | 15647 |
| 1708126800 | 21.14 | -0.04 | -0.19 | 21.2 | 21.2899 | 20.94 | 9740 |
| 1708040400 | 21.18 | 0.17 | 0.81 | 21.19 | 21.54 | 21.145 | 7179 |
| 1707954000 | 21.01 | -0.41 | -1.91 | 21.24 | 21.4 | 21.01 | 21082 |
| 1707867600 | 21.42 | -0.79 | -3.56 | 21.94 | 21.96 | 21.4 | 49530 |
| 1707781200 | 22.21 | 0.23 | 1.05 | 22.08 | 22.25 | 22.02 | 17063 |
| 1707522000 | 21.98 | 0.43 | 2.00 | 21.62 | 22.17 | 21.505 | 26813 |
| 1707435600 | 21.55 | -0.06 | -0.28 | 21.58 | 21.68 | 21.33 | 14072 |
| 1707349200 | 21.61 | 0.13 | 0.61 | 21.55 | 21.68 | 21.2901 | 14153 |
| 1707262800 | 21.48 | 0.07 | 0.33 | 21.4 | 21.52 | 21.3 | 18455 |
| 1707176400 | 21.41 | -0.2 | -0.93 | 21.5 | 21.54 | 21.3915 | 8127 |
| 1706917200 | 21.61 | -0.13 | -0.60 | 21.65 | 21.72 | 21.42 | 14686 |
| 1706830800 | 21.74 | 0.29 | 1.35 | 21.55 | 21.74 | 21.3641 | 14121 |
| 1706744400 | 21.45 | -0.03 | -0.14 | 21.48 | 21.55 | 21.355 | 9441 |
| 1706658000 | 21.48 | 0.08 | 0.37 | 21.46 | 21.5475 | 21.31 | 13345 |
| 1706571600 | 21.4 | 0.03 | 0.14 | 21.36 | 21.4836 | 20.9 | 15219 |
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
