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 | 2.56276150628 | 19.12 | 19.77 | 18.85 | 11392 | 19.39022016 | SP |
| 4 | -1.1 | -5.31144374698 | 20.71 | 20.71 | 18.85 | 19728 | 19.73853457 | SP |
| 12 | -0.33 | -1.65496489468 | 19.94 | 21.24 | 18.85 | 27180 | 20.35074675 | SP |
| 26 | 1.72 | 9.61430967021 | 17.89 | 21.24 | 17.75 | 29825 | 20.00742222 | SP |
| 52 | -0.35 | -1.75350701403 | 19.96 | 21.565 | 17.75 | 28071 | 19.91709054 | SP |
| 156 | -13.32 | -40.4494382022 | 32.93 | 33.44 | 16.57 | 82720 | 25.24506437 | SP |
| 260 | 4.55 | 30.2124833997 | 15.06 | 37.23 | 13.977 | 111705 | 26.87835255 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 19.61 | 0.24 | 1.24 | 19.5 | 19.77 | 19.5 | 10318 |
| 1714084500 | 19.37 | -0.25 | -1.27 | 19.085 | 19.43 | 19.07 | 12306 |
| 1713998100 | 19.62 | 0.17 | 0.87 | 19.62 | 19.65 | 19.45 | 5509 |
| 1713911700 | 19.45 | 0.02 | 0.10 | 19.33 | 19.55 | 19.211 | 18891 |
| 1713825300 | 19.43 | 0.43 | 2.26 | 19.23 | 19.43 | 19.09 | 13387 |
| 1713566100 | 19 | -0.29 | -1.50 | 19.12 | 19.16 | 18.85 | 6865 |
| 1713479700 | 19.29 | 0.08 | 0.42 | 19.32 | 19.49 | 19.21 | 8864 |
| 1713393300 | 19.21 | -0.08 | -0.41 | 19.32 | 19.41 | 19.21 | 10264 |
| 1713306900 | 19.29 | -0.07 | -0.36 | 19.25 | 19.3565 | 19.18 | 40900 |
| 1713220500 | 19.36 | -0.32 | -1.63 | 19.68 | 19.68 | 19.17 | 106404 |
| 1712961300 | 19.68 | -0.65 | -3.20 | 20.06 | 20.06 | 19.56 | 12751 |
| 1712874900 | 20.33 | 0.21 | 1.04 | 20.23 | 20.33 | 20.07 | 19778 |
| 1712788500 | 20.12 | -0.51 | -2.47 | 20.3 | 20.3 | 20.09 | 8821 |
| 1712702100 | 20.63 | 0.27 | 1.33 | 20.5 | 20.64 | 20.3901 | 19869 |
| 1712615700 | 20.36 | -0.04 | -0.20 | 20.35 | 20.4851 | 20.26 | 20294 |
| 1712356500 | 20.4 | 0.25 | 1.24 | 20.16 | 20.4 | 20.16 | 9460 |
| 1712270100 | 20.15 | -0.2 | -0.98 | 20.45 | 20.57 | 20.15 | 12091 |
| 1712183700 | 20.35 | 0 | 0.00 | 20.22 | 20.47 | 20.14 | 11473 |
| 1712097300 | 20.35 | -0.12 | -0.59 | 20.42 | 20.43 | 20.2001 | 16793 |
| 1712010900 | 20.47 | -0.23 | -1.11 | 20.71 | 20.71 | 20.43 | 20104 |
| 1711665300 | 20.7 | 0.06 | 0.29 | 20.61 | 20.76 | 20.59 | 10641 |
| 1711578900 | 20.64 | 0.28 | 1.38 | 20.62 | 20.74 | 20.5255 | 16788 |
| 1711492500 | 20.36 | -0.03 | -0.15 | 20.5 | 20.5999 | 20.301 | 11525 |
| 1711406100 | 20.39 | -0.28 | -1.35 | 20.5 | 20.5 | 20.2219 | 28687 |
| 1711146900 | 20.67 | -0.15 | -0.72 | 20.74 | 20.74 | 20.535 | 12699 |
| 1711060500 | 20.82 | -0.1 | -0.48 | 20.92 | 20.9801 | 20.73 | 18804 |
| 1710974100 | 20.92 | 0.31 | 1.50 | 20.61 | 20.99 | 20.61 | 18172 |
| 1710887700 | 20.61 | -0.04 | -0.19 | 20.6 | 20.65 | 20.36 | 22107 |
| 1710801300 | 20.65 | 0.16 | 0.78 | 20.71 | 20.78 | 20.5001 | 27788 |
| 1710542100 | 20.49 | -0.1 | -0.49 | 20.5 | 20.51 | 20.31 | 12289 |
| 1710455700 | 20.59 | -0.32 | -1.53 | 20.87 | 20.87 | 20.49 | 10979 |
| 1710369300 | 20.91 | 0.16 | 0.77 | 20.89 | 21.03 | 20.661 | 22646 |
| 1710282900 | 20.75 | -0.02 | -0.10 | 20.81 | 20.999 | 20.64 | 22095 |
| 1710196500 | 20.77 | 0.51 | 2.52 | 20.54 | 20.89 | 20.38 | 25966 |
| 1709940900 | 20.26 | 0 | 0.00 | 20.51 | 20.57 | 20.26 | 33664 |
| 1709854500 | 20.26 | 0.26 | 1.30 | 20.17 | 20.4619 | 20.04 | 19103 |
| 1709768100 | 20 | 0.16 | 0.81 | 20 | 20.2 | 19.98 | 20626 |
| 1709681700 | 19.84 | -0.35 | -1.73 | 20.09 | 20.09 | 19.73 | 15304 |
| 1709595300 | 20.19 | -0.33 | -1.61 | 20.37 | 20.4764 | 20.1 | 18439 |
| 1709336100 | 20.52 | 0.37 | 1.84 | 20.33 | 20.6 | 20.28 | 17479 |
| 1709249700 | 20.15 | -0.13 | -0.64 | 20.3 | 20.36 | 19.94 | 41817 |
| 1709163300 | 20.28 | -0.24 | -1.17 | 20.47 | 20.47 | 20.27 | 23959 |
| 1709076900 | 20.52 | -0.08 | -0.39 | 20.55 | 20.67 | 20.4901 | 76424 |
| 1708990500 | 20.6 | 0.09 | 0.44 | 20.43 | 20.62 | 20.37 | 124775 |
| 1708731300 | 20.51 | -0.16 | -0.77 | 20.61 | 20.62 | 20.5 | 16374 |
| 1708644900 | 20.67 | 0.25 | 1.22 | 20.62 | 20.74 | 20.5532 | 19700 |
| 1708558500 | 20.42 | -0.08 | -0.39 | 20.56 | 20.57 | 20.3482 | 13590 |
| 1708472100 | 20.5 | -0.58 | -2.75 | 20.76 | 20.76 | 20.4278 | 26298 |
| 1708126500 | 21.08 | -0.02 | -0.09 | 21.06 | 21.1976 | 20.99 | 42468 |
| 1708040100 | 21.1 | 0.25 | 1.20 | 20.99 | 21.24 | 20.83 | 88338 |
| 1707953700 | 20.85 | 0.75 | 3.73 | 20.48 | 20.8913 | 20.461 | 26332 |
| 1707867300 | 20.1 | -0.46 | -2.24 | 20.3 | 20.3 | 20.0557 | 17297 |
| 1707780900 | 20.56 | 0.07 | 0.34 | 20.47 | 20.765 | 20.47 | 21614 |
| 1707521700 | 20.49 | 0.01 | 0.05 | 20.44 | 20.49 | 20.31 | 84007 |
| 1707435300 | 20.48 | 0.06 | 0.29 | 20.41 | 20.55 | 20.41 | 60030 |
| 1707348900 | 20.42 | 0.03 | 0.15 | 20.39 | 20.5 | 20.29 | 56986 |
| 1707262500 | 20.39 | 0.38 | 1.90 | 20.14 | 20.44 | 20.14 | 18734 |
| 1707176100 | 20.01 | -0.11 | -0.55 | 20.21 | 20.21 | 19.85 | 33006 |
| 1706916900 | 20.12 | 0.35 | 1.77 | 19.94 | 20.17 | 19.852 | 24093 |
| 1706830500 | 19.77 | 0.18 | 0.92 | 19.62 | 19.8313 | 19.5909 | 13993 |
| 1706744100 | 19.59 | -0.15 | -0.76 | 19.59 | 19.86 | 19.56 | 13686 |
| 1706657700 | 19.74 | -0.24 | -1.20 | 20 | 20 | 19.74 | 25469 |
| 1706571300 | 19.98 | 0.17 | 0.86 | 19.84 | 20 | 19.76 | 33986 |
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
