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 | 0.46 | 2.36869207003 | 19.42 | 19.98 | 19.42 | 60554 | 19.78990924 | CS |
| 4 | -0.04 | -0.200803212851 | 19.92 | 20.07 | 19.42 | 103097 | 19.81178742 | CS |
| 12 | 0.64 | 3.3264033264 | 19.24 | 20.07 | 19.05 | 101068 | 19.53488854 | CS |
| 26 | 1.35 | 7.28548300054 | 18.53 | 20.07 | 18.19 | 117934 | 19.17080207 | CS |
| 52 | 2.2 | 12.443438914 | 17.68 | 20.07 | 16.48 | 152787 | 18.36119901 | CS |
| 156 | -5.55 | -21.8246165946 | 25.43 | 25.89 | 15.84 | 172401 | 19.70822515 | CS |
| 260 | -5.13 | -20.5117952819 | 25.01 | 26.25 | 15.84 | 159567 | 20.43061315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 19.82 | 0.07 | 0.35 | 19.68 | 19.9 | 19.6697 | 82356 |
| 1721860800 | 19.75 | -0.07 | -0.35 | 19.75 | 19.8199 | 19.65 | 47846 |
| 1721774400 | 19.82 | 0 | 0.03 | 19.83 | 19.86 | 19.75 | 47622 |
| 1721688000 | 19.815 | 0.27 | 1.36 | 19.61 | 19.85 | 19.51 | 91850 |
| 1721428800 | 19.55 | 0.08 | 0.41 | 19.5571 | 19.6299 | 19.5 | 20726 |
| 1721342400 | 19.47 | -0.36 | -1.82 | 19.9 | 19.97 | 19.42 | 170934 |
| 1721256000 | 19.83 | -0.03 | -0.15 | 19.875 | 19.94 | 19.75 | 63984 |
| 1721169600 | 19.86 | -0.04 | -0.20 | 19.86 | 19.969 | 19.74 | 67367 |
| 1721083200 | 19.9 | -0.08 | -0.40 | 20.02 | 20.045 | 19.81 | 115818 |
| 1720824000 | 19.98 | 0 | 0.00 | 20.07 | 20.07 | 19.94 | 78267 |
| 1720737600 | 19.98 | 0.15 | 0.76 | 19.85 | 20.01 | 19.8 | 140599 |
| 1720651200 | 19.83 | -0.04 | -0.20 | 19.93 | 19.99 | 19.745 | 129243 |
| 1720564800 | 19.87 | 0.1 | 0.51 | 19.77 | 19.93 | 19.75 | 121218 |
| 1720478400 | 19.77 | -0.08 | -0.40 | 19.88 | 19.9243 | 19.7 | 99236 |
| 1720219200 | 19.85 | 0.15 | 0.76 | 19.75 | 19.9 | 19.7 | 74155 |
| 1720040640 | 19.7 | -0.03 | -0.15 | 19.78 | 19.85 | 19.67 | 71352 |
| 1719960000 | 19.73 | -0.2 | -1.00 | 19.94 | 19.98 | 19.67 | 178985 |
| 1719873600 | 19.93 | 0.08 | 0.40 | 19.92 | 20.07 | 19.74 | 236464 |
| 1719614400 | 19.85 | 0.24 | 1.22 | 19.82 | 20.07 | 19.74 | 318882 |
| 1719528000 | 19.61 | 0.22 | 1.13 | 19.49 | 19.61 | 19.28 | 111105 |
| 1719441600 | 19.39 | 0.03 | 0.15 | 19.3 | 19.4 | 19.25 | 81854 |
| 1719355200 | 19.36 | -0.04 | -0.21 | 19.33 | 19.4192 | 19.2787 | 77600 |
| 1719268800 | 19.4 | 0.18 | 0.94 | 19.16 | 19.46 | 19.15 | 125988 |
| 1719009600 | 19.22 | 0.07 | 0.37 | 19.23 | 19.25 | 19.1101 | 55274 |
| 1718923200 | 19.15 | -0.1 | -0.52 | 19.16 | 19.27 | 19.06 | 157823 |
| 1718750400 | 19.25 | -0.11 | -0.57 | 19.35 | 19.42 | 19.21 | 122745 |
| 1718664000 | 19.36 | -0.06 | -0.31 | 19.3 | 19.57 | 19.2832 | 95689 |
| 1718404800 | 19.42 | -0.05 | -0.26 | 19.55 | 19.55 | 19.3201 | 52582 |
| 1718318400 | 19.47 | -0.11 | -0.56 | 19.58 | 19.61 | 19.32 | 91932 |
| 1718232000 | 19.58 | 0.18 | 0.93 | 19.565 | 19.66 | 19.51 | 107984 |
| 1718145600 | 19.4 | -0.04 | -0.21 | 19.36 | 19.45 | 19.28 | 76489 |
| 1718059200 | 19.44 | -0.07 | -0.36 | 19.35 | 19.61 | 19.35 | 99145 |
| 1717800000 | 19.51 | 0.1 | 0.52 | 19.38 | 19.55 | 19.38 | 94011 |
| 1717713600 | 19.41 | -0.1 | -0.51 | 19.54 | 19.54 | 19.35 | 93276 |
| 1717627200 | 19.51 | 0.13 | 0.67 | 19.48 | 19.53 | 19.4089 | 78002 |
| 1717540800 | 19.38 | -0.02 | -0.10 | 19.44 | 19.54 | 19.31 | 146597 |
| 1717454400 | 19.4 | 0.07 | 0.36 | 19.33 | 19.43 | 19.25 | 148139 |
| 1717195200 | 19.33 | -0.16 | -0.82 | 19.49 | 19.57 | 19.33 | 97934 |
| 1717108800 | 19.49 | 0.14 | 0.72 | 19.29 | 19.58 | 19.29 | 147342 |
| 1717022400 | 19.35 | 0.02 | 0.10 | 19.28 | 19.35 | 19.1819 | 87950 |
| 1716936000 | 19.33 | -0.11 | -0.57 | 19.48 | 19.5891 | 19.325 | 53527 |
| 1716590400 | 19.44 | 0.14 | 0.73 | 19.35 | 19.527 | 19.3 | 52551 |
| 1716504000 | 19.3 | -0.18 | -0.92 | 19.42 | 19.43 | 19.26 | 80714 |
| 1716417600 | 19.48 | -0.14 | -0.71 | 19.52 | 19.69 | 19.46 | 114452 |
| 1716331200 | 19.62 | 0.16 | 0.82 | 19.44 | 19.65 | 19.22 | 184218 |
| 1716244800 | 19.46 | 0.11 | 0.57 | 19.39 | 19.48 | 19.28 | 69595 |
| 1715985600 | 19.35 | -0.06 | -0.31 | 19.47 | 19.52 | 19.31 | 170372 |
| 1715899200 | 19.41 | 0.12 | 0.61 | 19.41 | 19.41 | 19.27 | 93735 |
| 1715812800 | 19.293 | -0.12 | -0.60 | 19.49 | 19.6 | 19.28 | 100388 |
| 1715726400 | 19.41 | -0.06 | -0.31 | 19.44 | 19.6 | 19.27 | 88564 |
| 1715640000 | 19.47 | 0.02 | 0.10 | 19.5 | 19.61 | 19.3813 | 97736 |
| 1715380800 | 19.45 | -0.01 | -0.04 | 19.43 | 19.5 | 19.29 | 77276 |
| 1715294400 | 19.457 | 0.11 | 0.55 | 19.39 | 19.5 | 19.24 | 124557 |
| 1715208000 | 19.35 | 0.1 | 0.52 | 19.17 | 19.45 | 19.17 | 100334 |
| 1715121600 | 19.25 | 0.01 | 0.05 | 19.21 | 19.3699 | 19.15 | 72263 |
| 1715035200 | 19.24 | 0.03 | 0.16 | 19.16 | 19.31 | 19.16 | 85752 |
| 1714776000 | 19.21 | 0.15 | 0.79 | 19.24 | 19.24 | 19.05 | 75553 |
| 1714689600 | 19.06 | 0.2 | 1.06 | 18.95 | 19.22 | 18.81 | 143314 |
| 1714603200 | 18.86 | 0.31 | 1.67 | 18.62 | 18.97 | 18.56 | 128181 |
| 1714516800 | 18.55 | -0.04 | -0.22 | 18.58 | 18.62 | 18.52 | 110271 |
| 1714430400 | 18.59 | 0.11 | 0.58 | 18.53 | 18.59 | 18.48 | 150349 |
| 1714171200 | 18.482 | 0.04 | 0.23 | 18.46 | 18.57 | 18.41 | 87492 |
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
