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 | -0.88 | -4.42211055276 | 19.9 | 19.96 | 18.77 | 110660 | 19.2619568 | CS |
| 4 | -1.57 | -7.62506070908 | 20.59 | 21.1491 | 18.77 | 110900 | 20.17179085 | CS |
| 12 | -0.96 | -4.8048048048 | 19.98 | 21.27 | 18.77 | 106111 | 20.33045037 | CS |
| 26 | 2.31 | 13.8240574506 | 16.71 | 21.27 | 15.52 | 138927 | 19.16712541 | CS |
| 52 | -0.17 | -0.88587806149 | 19.19 | 21.27 | 15.52 | 132255 | 18.75253142 | CS |
| 156 | -5.87 | -23.5837685818 | 24.89 | 29.46 | 15.52 | 115842 | 21.83098484 | CS |
| 260 | -1.27 | -6.25924100542 | 20.29 | 29.46 | 10.15 | 135545 | 21.29189153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 19.02 | 0.19 | 1.01 | 18.88 | 19.13 | 18.85 | 94060 |
| 1713307200 | 18.83 | -0.29 | -1.52 | 19 | 19.06 | 18.77 | 120395 |
| 1713220800 | 19.12 | -0.38 | -1.95 | 19.61 | 19.6593 | 18.99 | 146651 |
| 1712961600 | 19.5 | -0.28 | -1.42 | 19.74 | 19.77 | 19.48 | 83437 |
| 1712875200 | 19.78 | -0.1 | -0.50 | 19.9 | 19.96 | 19.72 | 129157 |
| 1712788800 | 19.88 | -0.43 | -2.12 | 20.12 | 20.2 | 19.83 | 139144 |
| 1712702400 | 20.31 | -0.03 | -0.15 | 20.31 | 20.34 | 20.23 | 133593 |
| 1712616000 | 20.34 | 0.05 | 0.25 | 20.41 | 20.4633 | 20.26 | 93990 |
| 1712356800 | 20.29 | -0.03 | -0.15 | 20.37 | 20.4111 | 20.28 | 67947 |
| 1712270400 | 20.32 | -0.12 | -0.59 | 20.59 | 20.83 | 20.3 | 96374 |
| 1712184000 | 20.44 | 0.06 | 0.29 | 20.35 | 20.49 | 20.25 | 127130 |
| 1712097600 | 20.38 | -0.31 | -1.50 | 20.52 | 20.75 | 20.31 | 118355 |
| 1712011200 | 20.69 | -0.34 | -1.62 | 21.08 | 21.08 | 20.65 | 127898 |
| 1711665600 | 21.03 | 0.24 | 1.15 | 20.89 | 21.1491 | 20.8 | 191875 |
| 1711579200 | 20.79 | 0.08 | 0.39 | 20.71 | 20.86 | 20.6687 | 76122 |
| 1711492800 | 20.71 | 0.24 | 1.17 | 20.6 | 20.8 | 20.51 | 125451 |
| 1711406400 | 20.47 | 0.06 | 0.29 | 20.43 | 20.5397 | 20.41 | 83561 |
| 1711147200 | 20.41 | -0.18 | -0.87 | 20.54 | 20.6756 | 20.3264 | 105802 |
| 1711060800 | 20.59 | 0.01 | 0.05 | 20.59 | 20.7163 | 20.5201 | 80826 |
| 1710974400 | 20.58 | 0.19 | 0.93 | 20.41 | 20.62 | 20.35 | 82204 |
| 1710888000 | 20.39 | -0.09 | -0.44 | 20.53 | 20.61 | 20.35 | 73804 |
| 1710801600 | 20.48 | -0.14 | -0.68 | 20.6 | 20.6952 | 20.46 | 144590 |
| 1710542400 | 20.62 | 0.04 | 0.19 | 20.56 | 20.715 | 20.5182 | 88728 |
| 1710456000 | 20.58 | -0.24 | -1.15 | 20.82 | 20.9 | 20.56 | 104343 |
| 1710369600 | 20.82 | -0.13 | -0.62 | 20.95 | 21.06 | 20.71 | 72254 |
| 1710283200 | 20.95 | -0.18 | -0.85 | 21.01 | 21.01 | 20.87 | 62255 |
| 1710196800 | 21.13 | 0.02 | 0.09 | 21.1 | 21.1941 | 20.97 | 100701 |
| 1709941200 | 21.11 | 0.01 | 0.05 | 21.18 | 21.27 | 21.07 | 81573 |
| 1709854800 | 21.1 | -0.03 | -0.14 | 21.17 | 21.24 | 21.02 | 67298 |
| 1709768400 | 21.13 | 0.24 | 1.15 | 21.07 | 21.205 | 20.91 | 112377 |
| 1709682000 | 20.89 | 0.06 | 0.29 | 20.81 | 21.1 | 20.79 | 158186 |
| 1709595600 | 20.83 | 0.18 | 0.87 | 20.64 | 20.85 | 20.54 | 93678 |
| 1709336400 | 20.65 | 0.19 | 0.93 | 20.52 | 20.65 | 20.3818 | 123161 |
| 1709250000 | 20.46 | 0.12 | 0.59 | 20.55 | 20.6 | 20.425 | 112189 |
| 1709163600 | 20.34 | 0.04 | 0.20 | 20.3 | 20.42 | 20.2432 | 107499 |
| 1709077200 | 20.3 | 0.03 | 0.15 | 20.4 | 20.55 | 20.27 | 98713 |
| 1708990800 | 20.27 | -0.06 | -0.30 | 20.33 | 20.33 | 20.19 | 180995 |
| 1708731600 | 20.33 | 0.18 | 0.89 | 20.15 | 20.378 | 20.15 | 101173 |
| 1708645200 | 20.15 | 0.07 | 0.35 | 20.11 | 20.19 | 20.02 | 130131 |
| 1708558800 | 20.08 | 0.09 | 0.45 | 20.11 | 20.15 | 19.96 | 78676 |
| 1708472400 | 19.99 | 0.03 | 0.15 | 19.83 | 20.1 | 19.8 | 96325 |
| 1708126800 | 19.96 | -0.23 | -1.14 | 20.09 | 20.15 | 19.94 | 82984 |
| 1708040400 | 20.19 | 0.18 | 0.90 | 20.01 | 20.2999 | 20.01 | 100926 |
| 1707954000 | 20.01 | 0.27 | 1.37 | 19.84 | 20.07 | 19.83 | 80262 |
| 1707867600 | 19.74 | -0.44 | -2.18 | 19.82 | 19.83 | 19.5801 | 125108 |
| 1707781200 | 20.18 | 0.01 | 0.05 | 20.17 | 20.35 | 20.15 | 121562 |
| 1707522000 | 20.17 | 0.06 | 0.30 | 20.11 | 20.22 | 19.95 | 131015 |
| 1707435600 | 20.11 | -0.21 | -1.03 | 20.27 | 20.4 | 20.05 | 71858 |
| 1707349200 | 20.32 | 0.11 | 0.54 | 20.34 | 20.3999 | 20.09 | 73749 |
| 1707262800 | 20.21 | 0.09 | 0.45 | 20.12 | 20.34 | 20.05 | 95705 |
| 1707176400 | 20.12 | -0.3 | -1.47 | 20.38 | 20.38 | 20.0603 | 123443 |
| 1706917200 | 20.42 | -0.24 | -1.16 | 20.51 | 20.52 | 20.23 | 92427 |
| 1706830800 | 20.66 | 0.52 | 2.58 | 20.18 | 20.66 | 20.18 | 105031 |
| 1706744400 | 20.14 | -0.29 | -1.42 | 20.5 | 20.62 | 20.12 | 127017 |
| 1706658000 | 20.43 | -0.1 | -0.49 | 20.45 | 20.5 | 20.34 | 89371 |
| 1706571600 | 20.53 | 0.36 | 1.78 | 20.2 | 20.53 | 20.15 | 132162 |
| 1706312400 | 20.17 | 0.05 | 0.25 | 20.2 | 20.34 | 20.0735 | 106707 |
| 1706226000 | 20.12 | 0.26 | 1.31 | 19.98 | 20.14 | 19.98 | 126087 |
| 1706139600 | 19.86 | -0.14 | -0.70 | 20.28 | 20.28 | 19.78 | 126326 |
| 1706053200 | 20 | -0.11 | -0.55 | 20.17 | 20.2122 | 19.9303 | 117329 |
| 1705966800 | 20.11 | 0.39 | 1.98 | 19.88 | 20.17 | 19.845 | 126416 |
| 1705707600 | 19.72 | 0.2 | 1.02 | 19.65 | 19.72 | 19.425 | 124651 |
| 1705621200 | 19.52 | -0.08 | -0.41 | 19.65 | 19.74 | 19.38 | 167703 |
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
