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 | 0.06 | 0.313807531381 | 19.12 | 19.2 | 18.96 | 1164138 | 19.09085965 | CS |
| 4 | 0.58 | 3.11827956989 | 18.6 | 19.47 | 18.54 | 1195357 | 19.10329987 | CS |
| 12 | -0.19 | -0.980898296335 | 19.37 | 19.77 | 18.33 | 1436797 | 19.16252606 | CS |
| 26 | 1.59 | 9.03922683343 | 17.59 | 19.77 | 17.16 | 1507220 | 18.75893673 | CS |
| 52 | 1.18 | 6.55555555556 | 18 | 19.83 | 15.45 | 1396191 | 18.33018763 | CS |
| 156 | -9.19 | -32.3933732816 | 28.37 | 29.58 | 15.45 | 1027854 | 20.2821987 | CS |
| 260 | -12.67 | -39.7802197802 | 31.85 | 33.9 | 15.45 | 738879 | 21.39921296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 19.17 | 0.03 | 0.16 | 19.11 | 19.2 | 19.1 | 973104 |
| 1715899200 | 19.14 | 0.03 | 0.16 | 19.14 | 19.18 | 19.11 | 1077644 |
| 1715812800 | 19.11 | 0.06 | 0.31 | 19.13 | 19.14 | 19.05 | 1377177 |
| 1715726400 | 19.05 | 0.01 | 0.05 | 19.04 | 19.06 | 19.02 | 914131 |
| 1715640000 | 19.04 | -0.06 | -0.31 | 19.1 | 19.1027 | 18.99 | 1072902 |
| 1715380800 | 19.1 | -0.27 | -1.39 | 19.12 | 19.14 | 18.96 | 1378835 |
| 1715294400 | 19.37 | -0.1 | -0.51 | 19.45 | 19.46 | 19.27 | 1353110 |
| 1715208000 | 19.47 | 0.04 | 0.21 | 19.43 | 19.47 | 19.34 | 1410490 |
| 1715121600 | 19.43 | 0.02 | 0.10 | 19.45 | 19.46 | 19.4 | 1247152 |
| 1715035200 | 19.41 | 0.06 | 0.31 | 19.39 | 19.44 | 19.36 | 1444445 |
| 1714776000 | 19.35 | 0.13 | 0.68 | 19.32 | 19.375 | 19.27 | 1314468 |
| 1714689600 | 19.22 | 0.15 | 0.79 | 19.18 | 19.25 | 19.12 | 1454864 |
| 1714603200 | 19.07 | 0.06 | 0.32 | 19.06 | 19.195 | 18.96 | 1697480 |
| 1714516800 | 19.01 | 0.03 | 0.16 | 18.98 | 19.03 | 18.96 | 998439 |
| 1714430400 | 18.98 | 0.02 | 0.11 | 18.97 | 19 | 18.9299 | 1009801 |
| 1714171200 | 18.96 | 0.09 | 0.48 | 18.9 | 18.99 | 18.9 | 896010 |
| 1714084800 | 18.87 | 0.01 | 0.05 | 18.7 | 18.9 | 18.62 | 946487 |
| 1713998400 | 18.86 | 0.03 | 0.16 | 18.86 | 18.895 | 18.76 | 818966 |
| 1713912000 | 18.83 | 0.1 | 0.53 | 18.75 | 18.855 | 18.74 | 1091296 |
| 1713825600 | 18.73 | 0.12 | 0.64 | 18.65 | 18.78 | 18.63 | 1302655 |
| 1713566400 | 18.61 | 0.03 | 0.16 | 18.6 | 18.66 | 18.54 | 1100793 |
| 1713480000 | 18.58 | -0.04 | -0.21 | 18.7 | 18.7 | 18.53 | 1196608 |
| 1713393600 | 18.62 | 0.01 | 0.05 | 18.67 | 18.76 | 18.5 | 1423839 |
| 1713307200 | 18.61 | -0.2 | -1.06 | 18.7 | 18.81 | 18.33 | 2797582 |
| 1713220800 | 18.81 | -0.36 | -1.88 | 19.28 | 19.28 | 18.8 | 3217631 |
| 1712961600 | 19.17 | -0.18 | -0.93 | 19.3 | 19.425 | 19.16 | 2386573 |
| 1712875200 | 19.35 | -0.11 | -0.57 | 19.49 | 19.5 | 19.1 | 2510176 |
| 1712788800 | 19.46 | -0.29 | -1.47 | 19.41 | 19.52 | 19.3 | 2024423 |
| 1712702400 | 19.75 | -0.01 | -0.05 | 19.76 | 19.77 | 19.69 | 1919138 |
| 1712616000 | 19.76 | 0.05 | 0.25 | 19.71 | 19.76 | 19.67 | 1736349 |
| 1712356800 | 19.71 | 0.06 | 0.31 | 19.69 | 19.71 | 19.67 | 1357900 |
| 1712270400 | 19.65 | 0.06 | 0.31 | 19.61 | 19.715 | 19.6 | 1788356 |
| 1712184000 | 19.59 | 0.1 | 0.51 | 19.47 | 19.5972 | 19.4552 | 2228956 |
| 1712097600 | 19.49 | 0.07 | 0.36 | 19.43 | 19.5 | 19.3 | 2426377 |
| 1712011200 | 19.42 | 0.13 | 0.67 | 19.38 | 19.4999 | 19.33 | 2401738 |
| 1711665600 | 19.29 | 0.06 | 0.31 | 19.25 | 19.29 | 19.23 | 1158866 |
| 1711579200 | 19.23 | 0.02 | 0.10 | 19.24 | 19.24 | 19.2 | 886393 |
| 1711492800 | 19.21 | 0.05 | 0.26 | 19.19 | 19.21 | 19.16 | 1101058 |
| 1711406400 | 19.16 | 0.02 | 0.10 | 19.16 | 19.21 | 19.13 | 1147320 |
| 1711147200 | 19.14 | -0.01 | -0.05 | 19.15 | 19.16 | 19.12 | 735760 |
| 1711060800 | 19.15 | 0.07 | 0.37 | 19.1 | 19.17 | 19.06 | 1134934 |
| 1710974400 | 19.08 | 0.03 | 0.16 | 19.06 | 19.09 | 19.01 | 982750 |
| 1710888000 | 19.05 | 0.04 | 0.21 | 19.01 | 19.06 | 19 | 964666 |
| 1710801600 | 19.01 | 0 | 0.00 | 19.04 | 19.04 | 18.99 | 838823 |
| 1710542400 | 19.01 | 0 | 0.00 | 19 | 19.04 | 18.98 | 722662 |
| 1710456000 | 19.01 | -0.01 | -0.05 | 19 | 19.06 | 18.94 | 978733 |
| 1710369600 | 19.02 | 0 | 0.00 | 19.04 | 19.0556 | 19.01 | 1104234 |
| 1710283200 | 19.02 | 0.01 | 0.05 | 19 | 19.03 | 18.91 | 1072257 |
| 1710196800 | 19.01 | -0.04 | -0.21 | 19.04 | 19.09 | 18.98 | 886807 |
| 1709941200 | 19.05 | -0.19 | -0.99 | 19.05 | 19.1 | 18.9501 | 1488314 |
| 1709854800 | 19.24 | -0.08 | -0.41 | 19.35 | 19.37 | 19.24 | 1854473 |
| 1709768400 | 19.32 | 0.08 | 0.42 | 19.25 | 19.355 | 19.23 | 2050909 |
| 1709682000 | 19.24 | 0.11 | 0.58 | 19.14 | 19.25 | 19.11 | 1474666 |
| 1709595600 | 19.13 | 0.15 | 0.79 | 19.09 | 19.145 | 19.03 | 1605230 |
| 1709336400 | 18.98 | -0.13 | -0.68 | 19.16 | 19.1746 | 18.95 | 1578737 |
| 1709250000 | 19.11 | 0.12 | 0.63 | 19.03 | 19.17 | 19.01 | 1233179 |
| 1709163600 | 18.99 | 0.03 | 0.16 | 18.96 | 19.005 | 18.91 | 1043256 |
| 1709077200 | 18.96 | 0.06 | 0.32 | 18.9 | 18.97 | 18.88 | 1175610 |
| 1708990800 | 18.9 | -0.5 | -2.58 | 19.38 | 19.38 | 18.72 | 2937818 |
| 1708731600 | 19.4 | 0.11 | 0.57 | 19.37 | 19.4 | 19.28 | 1290790 |
| 1708645200 | 19.29 | 0.06 | 0.31 | 19.25 | 19.33 | 19.24 | 1130323 |
| 1708558800 | 19.23 | 0.02 | 0.10 | 19.22 | 19.24 | 19.14 | 1018064 |
| 1708472400 | 19.21 | 0.01 | 0.05 | 19.19 | 19.27 | 19.17 | 1443920 |
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
