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 | 0.56 | 2.8126569563 | 19.91 | 20.77 | 19.11 | 303611 | 19.78737501 | DE |
| 4 | 0.98 | 5.02821959979 | 19.49 | 21.56 | 19.11 | 316652 | 20.0845843 | DE |
| 12 | 1.18 | 6.11715914982 | 19.29 | 24 | 17.97 | 440118 | 20.30319813 | DE |
| 26 | -3.7 | -15.3082333471 | 24.17 | 24.25 | 17.97 | 469877 | 20.6483431 | DE |
| 52 | 5.97 | 41.1724137931 | 14.5 | 25.95 | 10.02 | 532770 | 17.03343785 | DE |
| 156 | 18.87 | 1179.375 | 1.6 | 25.95 | 1.555 | 426442 | 11.51264103 | DE |
| 260 | 19.07 | 1362.14285714 | 1.4 | 25.95 | 0.965 | 301341 | 10.06457678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 20.52 | 0.67 | 3.38 | 20 | 20.66 | 19.94 | 314696 |
| 1720678500 | 19.85 | 0.62 | 3.22 | 19.8 | 20 | 19.4 | 191233 |
| 1720592100 | 19.23 | -0.24 | -1.23 | 19.5 | 19.59 | 19.11 | 294001 |
| 1720505700 | 19.47 | -0.53 | -2.65 | 20.1 | 20.1 | 19.3 | 436514 |
| 1720419300 | 20 | 0.12 | 0.60 | 19.91 | 20.19 | 19.77 | 281610 |
| 1720160100 | 19.88 | 0 | 0.00 | 19.96 | 19.96 | 19.69 | 209699 |
| 1720073700 | 19.88 | 0.07 | 0.35 | 20.22 | 20.44 | 19.85 | 209524 |
| 1719987300 | 19.81 | -0.26 | -1.30 | 20.17 | 20.17 | 19.57 | 284327 |
| 1719900900 | 20.07 | -0.19 | -0.94 | 20.16 | 20.21 | 19.88 | 291326 |
| 1719814500 | 20.26 | -1.03 | -4.84 | 20.98 | 21.06 | 20.14 | 307770 |
| 1719555300 | 21.29 | 0.74 | 3.60 | 20.84 | 21.56 | 20.76 | 364538 |
| 1719468900 | 20.55 | -0.27 | -1.30 | 20.45 | 20.86 | 20.26 | 229028 |
| 1719382500 | 20.82 | 0.59 | 2.92 | 20.45 | 21.1 | 20.385 | 447568 |
| 1719296100 | 20.23 | 0.27 | 1.35 | 20.11 | 20.34 | 19.63 | 441304 |
| 1719209700 | 19.96 | 0.04 | 0.20 | 20.05 | 20.28 | 19.82 | 250210 |
| 1718950500 | 19.92 | 0.09 | 0.45 | 19.88 | 20.07 | 19.73 | 533122 |
| 1718864100 | 19.83 | -0.08 | -0.40 | 19.95 | 20 | 19.5 | 417369 |
| 1718777700 | 19.91 | -0.08 | -0.40 | 19.92 | 20.04 | 19.51 | 239122 |
| 1718691300 | 19.99 | 0.19 | 0.96 | 19.95 | 20.18 | 19.59 | 319954 |
| 1718604900 | 19.8 | 0.25 | 1.28 | 19.49 | 19.92 | 19.25 | 270128 |
| 1718345700 | 19.55 | 0.22 | 1.14 | 19.39 | 19.98 | 19.38 | 370635 |
| 1718259300 | 19.33 | 0.52 | 2.76 | 19.14 | 19.43 | 18.88 | 345032 |
| 1718172900 | 18.81 | -0.08 | -0.40 | 18.96 | 19.06 | 18.72 | 374817 |
| 1718086500 | 18.885 | -0.62 | -3.15 | 19.49 | 19.56 | 18.6 | 567809 |
| 1717740900 | 19.5 | 0.2 | 1.04 | 19.58 | 19.85 | 19.23 | 488185 |
| 1717654500 | 19.3 | -0.1 | -0.52 | 19.6 | 19.65 | 19 | 599508 |
| 1717568100 | 19.4 | 0.32 | 1.68 | 19.2 | 19.41 | 18.545 | 672828 |
| 1717481700 | 19.08 | -1.28 | -6.29 | 20.4 | 20.5 | 18.82 | 1007308 |
| 1717395300 | 20.36 | -1.13 | -5.26 | 21.62 | 21.63 | 20.24 | 531929 |
| 1717136100 | 21.49 | 0.72 | 3.47 | 20.86 | 21.61 | 20.56 | 873884 |
| 1717049700 | 20.77 | -0.27 | -1.28 | 21 | 21.21 | 20.31 | 764953 |
| 1716963300 | 21.04 | -2.17 | -9.35 | 22.5 | 22.7 | 20.28 | 1140376 |
| 1716876900 | 23.21 | -0.76 | -3.17 | 23.93 | 23.97 | 23.05 | 983356 |
| 1716790500 | 23.97 | 3.26 | 15.74 | 23 | 24 | 20.71 | 1081490 |
| 1716531300 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1716444900 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1716358500 | 20.71 | -0.01 | -0.05 | 20.9 | 21.3 | 20.49 | 255178 |
| 1716272100 | 20.72 | -0.33 | -1.57 | 20.87 | 21.19 | 20.7 | 297723 |
| 1716185700 | 21.05 | -0.11 | -0.52 | 21.1 | 21.11 | 20.45 | 254098 |
| 1715926500 | 21.16 | -0.68 | -3.11 | 21.74 | 21.78 | 21.03 | 340032 |
| 1715840100 | 21.84 | 0.5 | 2.34 | 21.5 | 22.27 | 21.49 | 792641 |
| 1715753700 | 21.34 | 1.13 | 5.59 | 20.3 | 21.65 | 20.11 | 673189 |
| 1715667300 | 20.21 | 1.11 | 5.78 | 19.58 | 20.52 | 19.47 | 477662 |
| 1715580900 | 19.105 | 0.07 | 0.34 | 19.08 | 19.42 | 18.54 | 224495 |
| 1715321700 | 19.04 | -0.22 | -1.14 | 19.14 | 19.14 | 18.5 | 371730 |
| 1715235300 | 19.26 | -0.83 | -4.13 | 19.86 | 19.99 | 17.97 | 1195519 |
| 1715148900 | 20.09 | -0.17 | -0.84 | 20.4 | 20.5 | 19.88 | 245479 |
| 1715062500 | 20.26 | 0.52 | 2.63 | 19.89 | 20.39 | 19.77 | 283617 |
| 1714976100 | 19.74 | 0.05 | 0.25 | 19.8 | 19.8 | 18.85 | 324661 |
| 1714716900 | 19.69 | 0.47 | 2.45 | 19.39 | 19.84 | 19.28 | 288623 |
| 1714630500 | 19.22 | 0.11 | 0.58 | 19.09 | 19.34 | 18.95 | 273390 |
| 1714544100 | 19.11 | -0.15 | -0.78 | 18.76 | 19.35 | 18.71 | 414495 |
| 1714457700 | 19.26 | 0.02 | 0.10 | 19.16 | 19.44 | 19.06 | 216296 |
| 1714371300 | 19.24 | 0.5 | 2.67 | 18.8 | 19.33 | 18.78 | 366543 |
| 1714112100 | 18.74 | -0.14 | -0.74 | 18.85 | 18.915 | 18.35 | 566651 |
| 1713939300 | 18.88 | -0.41 | -2.13 | 19.3 | 19.52 | 18.815 | 266295 |
| 1713852900 | 19.29 | 0.01 | 0.05 | 19.6 | 19.86 | 19.19 | 148792 |
| 1713766500 | 19.28 | 0.36 | 1.90 | 19.29 | 19.45 | 19.07 | 234347 |
| 1713507300 | 18.92 | -0.67 | -3.42 | 19.28 | 19.42 | 18.62 | 448492 |
| 1713420900 | 19.59 | 0.18 | 0.93 | 19.51 | 19.9 | 19.3 | 260297 |
| 1713334500 | 19.41 | -0.08 | -0.41 | 19.45 | 19.62 | 18.88 | 245692 |
| 1713248100 | 19.49 | -0.97 | -4.74 | 20.19 | 20.28 | 19.375 | 334156 |
| 1713161700 | 20.46 | -0.32 | -1.54 | 20.56 | 20.66 | 20.25 | 316985 |
| 1712902500 | 20.78 | 0.08 | 0.39 | 20.6 | 20.9 | 20.42 | 201147 |
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
