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 | -0.012 | -0.0622245268343 | 19.285 | 19.5 | 19.25 | 46377 | 19.35719793 | CS |
| 4 | 0.013 | 0.067497403946 | 19.26 | 19.5499 | 19.18 | 42854 | 19.31801052 | CS |
| 12 | 0.233 | 1.2237394958 | 19.04 | 19.5499 | 18.68 | 45537 | 19.11242548 | CS |
| 26 | 1.383 | 7.73057574064 | 17.89 | 19.5499 | 17.89 | 52764 | 18.78180791 | CS |
| 52 | 2.393 | 14.1765402844 | 16.88 | 19.5499 | 16.25 | 54476 | 17.92076224 | CS |
| 156 | -6.237 | -24.4492355939 | 25.51 | 26.48 | 16.05 | 50518 | 19.89060262 | CS |
| 260 | -4.157 | -17.7422108408 | 23.43 | 26.48 | 12.29 | 55630 | 21.15468431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404800 | 19.273 | -0.08 | -0.40 | 19.25 | 19.38 | 19.25 | 71315 |
| 1718318400 | 19.35 | -0.04 | -0.18 | 19.44 | 19.45 | 19.33 | 50072 |
| 1718232000 | 19.385 | 0.04 | 0.18 | 19.3601 | 19.5 | 19.3 | 92902 |
| 1718145600 | 19.35 | -0.02 | -0.10 | 19.31 | 19.4 | 19.31 | 30277 |
| 1718059200 | 19.37 | 0.11 | 0.57 | 19.28 | 19.43 | 19.26 | 33588 |
| 1717800000 | 19.26 | -0.05 | -0.26 | 19.285 | 19.3 | 19.25 | 25047 |
| 1717713600 | 19.31 | -0.01 | -0.05 | 19.33 | 19.35 | 19.3 | 60626 |
| 1717627200 | 19.32 | -0.01 | -0.05 | 19.35 | 19.4 | 19.26 | 41730 |
| 1717540800 | 19.33 | -0.07 | -0.36 | 19.38 | 19.43 | 19.32 | 44184 |
| 1717454400 | 19.4 | -0.06 | -0.31 | 19.5 | 19.5499 | 19.37 | 37429 |
| 1717195200 | 19.46 | 0.11 | 0.57 | 19.33 | 19.49 | 19.33 | 56448 |
| 1717108800 | 19.35 | 0.15 | 0.78 | 19.21 | 19.37 | 19.2 | 25361 |
| 1717022400 | 19.2 | -0.06 | -0.31 | 19.22 | 19.24 | 19.18 | 40115 |
| 1716936000 | 19.26 | -0.01 | -0.05 | 19.27 | 19.3 | 19.235 | 52943 |
| 1716590400 | 19.27 | 0.07 | 0.36 | 19.23 | 19.3 | 19.208 | 42320 |
| 1716504000 | 19.2 | -0.08 | -0.41 | 19.25 | 19.29 | 19.19 | 60319 |
| 1716417600 | 19.28 | -0.02 | -0.10 | 19.3 | 19.36 | 19.24 | 35063 |
| 1716331200 | 19.3 | 0.01 | 0.05 | 19.28 | 19.33 | 19.2701 | 29433 |
| 1716244800 | 19.29 | 0.04 | 0.21 | 19.22 | 19.31 | 19.22 | 38568 |
| 1715985600 | 19.25 | 0.01 | 0.05 | 19.26 | 19.26 | 19.22 | 17802 |
| 1715899200 | 19.24 | 0.03 | 0.16 | 19.18 | 19.2584 | 19.18 | 27147 |
| 1715812800 | 19.21 | 0.02 | 0.10 | 19.23 | 19.2366 | 19.1401 | 87136 |
| 1715726400 | 19.19 | -0.05 | -0.26 | 19.12 | 19.2 | 19.12 | 66918 |
| 1715640000 | 19.24 | 0.06 | 0.31 | 19.3 | 19.3 | 19.2008 | 30473 |
| 1715380800 | 19.18 | 0 | 0.00 | 19.16 | 19.21 | 19.16 | 26008 |
| 1715294400 | 19.18 | 0.01 | 0.05 | 19.15 | 19.21 | 19.15 | 26819 |
| 1715208000 | 19.17 | -0.06 | -0.31 | 19.24 | 19.2847 | 19.14 | 57704 |
| 1715121600 | 19.23 | -0.02 | -0.10 | 19.25 | 19.34 | 19.23 | 29000 |
| 1715035200 | 19.25 | 0.11 | 0.57 | 19.19 | 19.28 | 19.16 | 33079 |
| 1714776000 | 19.14 | 0.14 | 0.74 | 19.1 | 19.1899 | 18.99 | 29142 |
| 1714689600 | 19 | 0.08 | 0.42 | 18.94 | 19.04 | 18.89 | 40503 |
| 1714603200 | 18.92 | 0.15 | 0.80 | 18.83 | 19 | 18.8 | 42671 |
| 1714516800 | 18.77 | -0.09 | -0.48 | 18.84 | 18.92 | 18.76 | 55238 |
| 1714430400 | 18.86 | 0.03 | 0.16 | 18.85 | 18.95 | 18.84 | 34812 |
| 1714171200 | 18.83 | 0.01 | 0.05 | 18.82 | 18.92 | 18.82 | 28112 |
| 1714084800 | 18.82 | -0.11 | -0.58 | 18.84 | 18.86 | 18.69 | 39184 |
| 1713998400 | 18.93 | 0.03 | 0.16 | 18.92 | 18.98 | 18.85 | 36851 |
| 1713912000 | 18.9 | 0.07 | 0.37 | 18.81 | 19.0049 | 18.79 | 39628 |
| 1713825600 | 18.83 | 0.07 | 0.37 | 18.77 | 18.85 | 18.73 | 22366 |
| 1713566400 | 18.76 | -0.04 | -0.21 | 18.77 | 18.897 | 18.7 | 30442 |
| 1713480000 | 18.8 | 0.03 | 0.16 | 18.85 | 18.85 | 18.7531 | 26339 |
| 1713393600 | 18.77 | -0.16 | -0.85 | 18.95 | 19.02 | 18.74 | 76971 |
| 1713307200 | 18.93 | 0.18 | 0.96 | 18.705 | 18.97 | 18.68 | 58436 |
| 1713220800 | 18.75 | -0.08 | -0.42 | 18.82 | 18.85 | 18.71 | 110224 |
| 1712961600 | 18.83 | -0.19 | -1.00 | 18.86 | 18.94 | 18.82 | 46712 |
| 1712875200 | 19.02 | -0.02 | -0.11 | 19.05 | 19.06 | 18.93 | 45392 |
| 1712788800 | 19.04 | -0.15 | -0.78 | 19.1 | 19.18 | 19 | 59808 |
| 1712702400 | 19.19 | 0.14 | 0.73 | 19.05 | 19.22 | 19.05 | 41497 |
| 1712616000 | 19.05 | 0.01 | 0.05 | 19.02 | 19.12 | 19.02 | 32021 |
| 1712356800 | 19.04 | -0.01 | -0.05 | 19.05 | 19.0699 | 19.03 | 34735 |
| 1712270400 | 19.05 | 0.02 | 0.11 | 19.07 | 19.11 | 19.04 | 54337 |
| 1712184000 | 19.03 | -0.04 | -0.21 | 19.03 | 19.1099 | 19.0101 | 55390 |
| 1712097600 | 19.07 | -0.09 | -0.47 | 19.07 | 19.1 | 19.05 | 41231 |
| 1712011200 | 19.16 | -0.08 | -0.42 | 19.25 | 19.2599 | 19.15 | 43712 |
| 1711665600 | 19.24 | 0.07 | 0.37 | 19.14 | 19.28 | 19.14 | 60618 |
| 1711579200 | 19.17 | 0.04 | 0.21 | 19.23 | 19.24 | 19.12 | 71698 |
| 1711492800 | 19.13 | 0.07 | 0.37 | 19.06 | 19.14 | 19.06 | 33351 |
| 1711406400 | 19.06 | 0.01 | 0.05 | 19.03 | 19.11 | 19.03 | 78711 |
| 1711147200 | 19.05 | 0.07 | 0.37 | 19.04 | 19.05 | 19 | 72520 |
| 1711060800 | 18.98 | 0 | 0.00 | 19.05 | 19.05 | 18.9701 | 28668 |
| 1710974400 | 18.98 | 0.12 | 0.64 | 18.87 | 19 | 18.87 | 37228 |
| 1710888000 | 18.86 | 0.04 | 0.21 | 18.84 | 18.9 | 18.84 | 68868 |
| 1710801600 | 18.82 | 0.02 | 0.11 | 18.8 | 18.87 | 18.8 | 48018 |
| 1710542400 | 18.8 | -0.02 | -0.11 | 18.77 | 18.83 | 18.77 | 47637 |
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
