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 | 0.17 | 0.833742030407 | 20.39 | 20.6496 | 20.28 | 63667 | 20.44161599 | CS |
| 4 | 1.63 | 8.61067089276 | 18.93 | 20.6496 | 18.93 | 67652 | 19.90455457 | CS |
| 12 | 1.5 | 7.86988457503 | 19.06 | 20.6496 | 18.28 | 80673 | 19.42327997 | CS |
| 26 | 3.01 | 17.150997151 | 17.55 | 20.6496 | 17.31 | 92060 | 19.09665502 | CS |
| 52 | 0.92 | 4.68431771894 | 19.64 | 21.18 | 16.17 | 86711 | 18.88281385 | CS |
| 156 | -3.45 | -14.3690129113 | 24.01 | 26.43 | 16.17 | 72018 | 21.79154498 | CS |
| 260 | -4.21 | -16.9963665725 | 24.77 | 29 | 9.71 | 83236 | 21.71650427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 20.56 | 0.07 | 0.34 | 20.57 | 20.58 | 20.45 | 54466 |
| 1715899200 | 20.49 | -0.02 | -0.10 | 20.55 | 20.6299 | 20.4 | 73865 |
| 1715812800 | 20.51 | 0.15 | 0.74 | 20.53 | 20.6496 | 20.47 | 75450 |
| 1715726400 | 20.36 | 0.01 | 0.05 | 20.42 | 20.45 | 20.29 | 48922 |
| 1715640000 | 20.35 | -0.12 | -0.59 | 20.52 | 20.52 | 20.34 | 67913 |
| 1715380800 | 20.47 | 0.01 | 0.05 | 20.39 | 20.48 | 20.28 | 52187 |
| 1715294400 | 20.46 | 0.17 | 0.84 | 20.35 | 20.46 | 20.26 | 50547 |
| 1715208000 | 20.29 | 0.02 | 0.10 | 20.27 | 20.35 | 20.2 | 46810 |
| 1715121600 | 20.27 | 0.21 | 1.05 | 20.19 | 20.3145 | 20.0982 | 79065 |
| 1715035200 | 20.06 | 0.04 | 0.20 | 20.07 | 20.1 | 19.9997 | 58368 |
| 1714776000 | 20.02 | 0.19 | 0.96 | 20 | 20.03 | 19.872 | 96711 |
| 1714689600 | 19.83 | 0.21 | 1.07 | 19.74 | 19.86 | 19.6301 | 51292 |
| 1714603200 | 19.62 | 0.1 | 0.51 | 19.63 | 19.755 | 19.531 | 149154 |
| 1714516800 | 19.52 | -0.12 | -0.61 | 19.64 | 19.6898 | 19.5 | 82400 |
| 1714430400 | 19.64 | 0.17 | 0.87 | 19.57 | 19.69 | 19.5 | 45878 |
| 1714171200 | 19.47 | 0.02 | 0.10 | 19.55 | 19.61 | 19.46 | 62514 |
| 1714084800 | 19.45 | -0.12 | -0.61 | 19.41 | 19.5 | 19.28 | 34115 |
| 1713998400 | 19.57 | -0.04 | -0.20 | 19.62 | 19.64 | 19.42 | 88137 |
| 1713912000 | 19.61 | 0.19 | 0.98 | 19.47 | 19.68 | 19.39 | 63368 |
| 1713825600 | 19.42 | 0.43 | 2.26 | 19.09 | 19.44 | 19.05 | 70353 |
| 1713566400 | 18.99 | 0.11 | 0.58 | 18.93 | 19.16 | 18.93 | 55996 |
| 1713480000 | 18.88 | 0.07 | 0.37 | 18.85 | 18.977 | 18.81 | 47798 |
| 1713393600 | 18.81 | 0.29 | 1.57 | 18.58 | 18.89 | 18.53 | 94736 |
| 1713307200 | 18.52 | 0.03 | 0.16 | 18.49 | 18.58 | 18.28 | 94410 |
| 1713220800 | 18.49 | -0.42 | -2.22 | 18.97 | 19.03 | 18.38 | 121683 |
| 1712961600 | 18.91 | -0.16 | -0.84 | 19.08 | 19.15 | 18.84 | 62389 |
| 1712875200 | 19.07 | -0.1 | -0.52 | 19.2 | 19.251 | 18.95 | 90489 |
| 1712788800 | 19.17 | -0.49 | -2.49 | 19.42 | 19.42 | 19.08 | 68625 |
| 1712702400 | 19.66 | 0.14 | 0.72 | 19.64 | 19.69 | 19.58 | 81249 |
| 1712616000 | 19.52 | 0.12 | 0.62 | 19.42 | 19.57 | 19.4 | 81033 |
| 1712356800 | 19.4 | 0.01 | 0.05 | 19.31 | 19.4 | 19.18 | 106556 |
| 1712270400 | 19.39 | -0.13 | -0.67 | 19.66 | 19.68 | 19.27 | 96053 |
| 1712184000 | 19.52 | -0.12 | -0.61 | 19.55 | 19.64 | 19.46 | 93662 |
| 1712097600 | 19.64 | -0.01 | -0.05 | 19.57 | 19.68 | 19.5316 | 52098 |
| 1712011200 | 19.65 | -0.01 | -0.05 | 19.65 | 19.66 | 19.5201 | 96274 |
| 1711665600 | 19.66 | 0.16 | 0.82 | 19.55 | 19.73 | 19.5 | 137293 |
| 1711579200 | 19.5 | 0.35 | 1.83 | 19.28 | 19.5 | 19.23 | 88838 |
| 1711492800 | 19.15 | -0.08 | -0.42 | 19.3 | 19.385 | 19.1 | 109690 |
| 1711406400 | 19.23 | -0.12 | -0.62 | 19.4 | 19.405 | 19.195 | 106670 |
| 1711147200 | 19.35 | 0.11 | 0.57 | 19.36 | 19.4199 | 19.265 | 90819 |
| 1711060800 | 19.24 | -0.02 | -0.10 | 19.34 | 19.44 | 19.23 | 93919 |
| 1710974400 | 19.26 | 0.04 | 0.21 | 19.24 | 19.29 | 19.1394 | 102849 |
| 1710888000 | 19.22 | 0.2 | 1.05 | 19.1 | 19.22 | 19.04 | 71016 |
| 1710801600 | 19.02 | 0.02 | 0.11 | 19.01 | 19.0793 | 18.95 | 64200 |
| 1710542400 | 19 | -0.02 | -0.11 | 18.99 | 19.08 | 18.96 | 65469 |
| 1710456000 | 19.02 | -0.2 | -1.04 | 19.26 | 19.275 | 18.91 | 90428 |
| 1710369600 | 19.22 | 0.01 | 0.05 | 19.33 | 19.4 | 19.2 | 96411 |
| 1710283200 | 19.21 | -0.04 | -0.21 | 19.28 | 19.32 | 19.07 | 83051 |
| 1710196800 | 19.25 | -0.13 | -0.67 | 19.41 | 19.5 | 19.22 | 85046 |
| 1709941200 | 19.38 | -0.15 | -0.77 | 19.46 | 19.52 | 19.35 | 71354 |
| 1709854800 | 19.53 | 0.17 | 0.88 | 19.55 | 19.5799 | 19.47 | 55493 |
| 1709768400 | 19.36 | 0.05 | 0.26 | 19.51 | 19.555 | 19.3 | 108661 |
| 1709682000 | 19.31 | -0.09 | -0.46 | 19.5 | 19.72 | 19.25 | 81013 |
| 1709595600 | 19.4 | 0.21 | 1.09 | 19.24 | 19.41 | 19.0639 | 76918 |
| 1709336400 | 19.19 | -0.12 | -0.62 | 19.27 | 19.3 | 19.1 | 84350 |
| 1709250000 | 19.31 | 0 | 0.00 | 19.41 | 19.5 | 19.29 | 114913 |
| 1709163600 | 19.31 | 0.02 | 0.10 | 19.28 | 19.345 | 19.224 | 67647 |
| 1709077200 | 19.29 | 0.33 | 1.74 | 19.06 | 19.29 | 18.95 | 79935 |
| 1708990800 | 18.96 | -0.16 | -0.84 | 19.13 | 19.195 | 18.95 | 107774 |
| 1708731600 | 19.12 | 0.09 | 0.47 | 19.06 | 19.24 | 19.06 | 85826 |
| 1708645200 | 19.03 | -0.12 | -0.63 | 19.18 | 19.18 | 19.03 | 97865 |
| 1708558800 | 19.15 | 0.21 | 1.11 | 18.97 | 19.17 | 18.97 | 71612 |
| 1708472400 | 18.94 | 0.02 | 0.11 | 18.91 | 19.1201 | 18.91 | 89488 |
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
