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 | 0.28 | 1.42857142857 | 19.6 | 20.28 | 19.5 | 1912533 | 19.97127251 | CS |
| 4 | 0.74 | 3.86624869383 | 19.14 | 20.28 | 19.01 | 1318829 | 19.54590801 | CS |
| 12 | -0.21 | -1.04529616725 | 20.09 | 20.35 | 18.31 | 1693253 | 19.12116473 | CS |
| 26 | -0.02 | -0.100502512563 | 19.9 | 20.99 | 18.31 | 1645495 | 19.67132406 | CS |
| 52 | 0.97 | 5.12956107879 | 18.91 | 20.99 | 18.31 | 1347228 | 19.65804125 | CS |
| 156 | -1.62 | -7.53488372093 | 21.5 | 23.445 | 16.7 | 1262672 | 20.32540787 | CS |
| 260 | 13.74 | 223.778501629 | 6.14 | 23.445 | 1.9 | 1452808 | 13.89207941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 20.01 | -0.12 | -0.60 | 20.14 | 20.28 | 20.01 | 1716042 |
| 1715726400 | 20.13 | 0.15 | 0.75 | 19.96 | 20.15 | 19.96 | 1801948 |
| 1715640000 | 19.98 | 0.11 | 0.55 | 19.91 | 19.985 | 19.845 | 2360752 |
| 1715380800 | 19.87 | 0 | 0.00 | 19.93 | 20.09 | 19.81 | 1604884 |
| 1715294400 | 19.87 | 0.47 | 2.42 | 19.6 | 20.08 | 19.5 | 2079039 |
| 1715208000 | 19.4 | 0 | 0.00 | 19.38 | 19.4969 | 19.38 | 1214103 |
| 1715121600 | 19.4 | -0.02 | -0.10 | 19.5 | 19.51 | 19.4 | 1031818 |
| 1715035200 | 19.42 | 0.2 | 1.04 | 19.3 | 19.46 | 19.28 | 1490327 |
| 1714776000 | 19.22 | 0.12 | 0.63 | 19.2 | 19.25 | 19.1 | 867945 |
| 1714689600 | 19.1 | -0.11 | -0.57 | 19.29 | 19.3 | 19.06 | 973342 |
| 1714603200 | 19.21 | 0.09 | 0.47 | 19.1 | 19.335 | 19.1 | 1044162 |
| 1714516800 | 19.12 | -0.1 | -0.52 | 19.19 | 19.195 | 19.01 | 1059621 |
| 1714430400 | 19.22 | -0.11 | -0.57 | 19.33 | 19.4055 | 19.18 | 1407497 |
| 1714171200 | 19.33 | 0.1 | 0.52 | 19.22 | 19.35 | 19.19 | 958030 |
| 1714084800 | 19.23 | -0.22 | -1.13 | 19.4 | 19.43 | 19.16 | 1210865 |
| 1713998400 | 19.45 | 0.03 | 0.15 | 19.39 | 19.47 | 19.36 | 851731 |
| 1713912000 | 19.42 | 0 | 0.00 | 19.37 | 19.455 | 19.31 | 1188042 |
| 1713825600 | 19.42 | 0.03 | 0.15 | 19.39 | 19.44 | 19.29 | 992838 |
| 1713566400 | 19.39 | 0.23 | 1.20 | 19.12 | 19.4 | 19.12 | 1499525 |
| 1713480000 | 19.16 | 0.11 | 0.58 | 19.14 | 19.19 | 19.03 | 1024059 |
| 1713393600 | 19.05 | 0.2 | 1.06 | 18.93 | 19.15 | 18.9 | 1188699 |
| 1713307200 | 18.85 | 0.03 | 0.16 | 18.82 | 18.93 | 18.725 | 1449425 |
| 1713220800 | 18.82 | -0.19 | -1.00 | 19.17 | 19.24 | 18.79 | 1381995 |
| 1712961600 | 19.01 | -0.32 | -1.66 | 19.28 | 19.37 | 18.925 | 1245061 |
| 1712875200 | 19.33 | 0.1 | 0.52 | 19.25 | 19.34 | 19.12 | 1308933 |
| 1712788800 | 19.23 | -0.06 | -0.31 | 19.12 | 19.3 | 19.12 | 1115202 |
| 1712702400 | 19.29 | 0.05 | 0.26 | 19.3 | 19.32 | 19.175 | 990305 |
| 1712616000 | 19.24 | 0.06 | 0.31 | 19.17 | 19.25 | 19.12 | 1007596 |
| 1712356800 | 19.18 | 0.21 | 1.11 | 18.91 | 19.195 | 18.9 | 1029257 |
| 1712270400 | 18.97 | -0.19 | -0.99 | 19.24 | 19.28 | 18.96 | 1231097 |
| 1712184000 | 19.16 | 0.06 | 0.31 | 19.07 | 19.22 | 19.03 | 2778028 |
| 1712097600 | 19.1 | 0.14 | 0.74 | 18.98 | 19.18 | 18.9 | 2607931 |
| 1712011200 | 18.96 | -0.11 | -0.58 | 19.13 | 19.16 | 18.93 | 1536699 |
| 1711665600 | 19.07 | 0.12 | 0.63 | 18.99 | 19.18 | 18.96 | 1434750 |
| 1711579200 | 18.95 | 0.14 | 0.74 | 18.9 | 18.95 | 18.84 | 1297531 |
| 1711492800 | 18.81 | 0.12 | 0.64 | 18.71 | 18.82 | 18.71 | 910111 |
| 1711406400 | 18.69 | 0.07 | 0.38 | 18.65 | 18.8 | 18.63 | 1029140 |
| 1711147200 | 18.62 | -0.12 | -0.64 | 18.75 | 18.7946 | 18.55 | 854343 |
| 1711060800 | 18.74 | 0.12 | 0.64 | 18.59 | 18.83 | 18.59 | 1130245 |
| 1710974400 | 18.62 | 0.18 | 0.98 | 18.43 | 18.63 | 18.38 | 1313081 |
| 1710888000 | 18.44 | 0.02 | 0.11 | 18.36 | 18.53 | 18.3315 | 1214467 |
| 1710801600 | 18.42 | -0.06 | -0.32 | 18.45 | 18.5 | 18.375 | 1366324 |
| 1710542400 | 18.48 | 0.12 | 0.65 | 18.38 | 18.58 | 18.31 | 2686353 |
| 1710456000 | 18.36 | -0.3 | -1.61 | 18.66 | 18.72 | 18.31 | 1904296 |
| 1710369600 | 18.66 | 0.14 | 0.76 | 18.61 | 18.76 | 18.55 | 1368508 |
| 1710283200 | 18.52 | -0.82 | -4.24 | 18.7 | 18.705 | 18.44 | 2427736 |
| 1710196800 | 19.34 | 0.14 | 0.73 | 19.27 | 19.385 | 19.21 | 2080395 |
| 1709941200 | 19.2 | -0.03 | -0.16 | 19.3 | 19.5299 | 19.2 | 2058831 |
| 1709854800 | 19.23 | 0.3 | 1.58 | 18.96 | 19.25 | 18.9396 | 2024838 |
| 1709768400 | 18.93 | 0.25 | 1.34 | 18.81 | 19.07 | 18.795 | 1923103 |
| 1709682000 | 18.68 | -0.49 | -2.56 | 19.1 | 19.16 | 18.62 | 3926441 |
| 1709595600 | 19.17 | 0.09 | 0.47 | 19.17 | 19.4 | 19.15 | 2333263 |
| 1709336400 | 19.08 | 0.2 | 1.06 | 18.94 | 19.13 | 18.825 | 2266312 |
| 1709250000 | 18.88 | 0.34 | 1.83 | 18.65 | 18.9 | 18.56 | 2622672 |
| 1709163600 | 18.54 | -0.28 | -1.49 | 18.76 | 18.83 | 18.53 | 3894208 |
| 1709077200 | 18.82 | -1.17 | -5.85 | 19.51 | 19.6 | 18.56 | 7176877 |
| 1708990800 | 19.99 | -0.24 | -1.19 | 20.17 | 20.1899 | 19.95 | 2306278 |
| 1708731600 | 20.23 | 0.06 | 0.30 | 20.22 | 20.35 | 20.12 | 1548857 |
| 1708645200 | 20.17 | 0.1 | 0.50 | 20.09 | 20.205 | 20.04 | 1556152 |
| 1708558800 | 20.07 | -0.06 | -0.30 | 20.12 | 20.165 | 20.01 | 1196707 |
| 1708472400 | 20.13 | -0.07 | -0.35 | 20.19 | 20.2188 | 20.09 | 1595225 |
| 1708126800 | 20.2 | 0 | 0.00 | 20.12 | 20.26 | 20.01 | 1393710 |
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
