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 | -0.214 | -1.07971745711 | 19.82 | 19.98 | 19.05 | 8743 | 19.52032154 | SP |
| 4 | -0.634 | -3.13241106719 | 20.24 | 20.75 | 19.05 | 5648 | 19.83881816 | SP |
| 12 | 1.266 | 6.90294438386 | 18.34 | 22.47 | 17.5568 | 13460 | 20.36799922 | SP |
| 26 | -3.544 | -15.3088552916 | 23.15 | 25.36 | 17.5568 | 16318 | 21.13939761 | SP |
| 52 | -6.194 | -24.007751938 | 25.8 | 31.13 | 17.5568 | 15908 | 23.78365553 | SP |
| 156 | -22.344 | -53.26340882 | 41.95 | 51.075 | 17.5568 | 40624 | 34.21271737 | SP |
| 260 | -0.054 | -0.274669379451 | 19.66 | 55.22 | 14.425 | 36349 | 36.97106845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 19.44 | 0.08 | 0.41 | 19.57 | 19.57 | 19.44 | 1175 |
| 1713911400 | 19.36 | -0.08 | -0.39 | 19.34 | 19.46 | 19.31 | 12570 |
| 1713825000 | 19.4365 | -0.09 | -0.48 | 19.21 | 19.465 | 19.05 | 19571 |
| 1713565800 | 19.5303 | -0.39 | -1.96 | 19.6 | 19.6135 | 19.46 | 1045 |
| 1713479400 | 19.9202 | 0.12 | 0.58 | 19.82 | 19.98 | 19.82 | 9352 |
| 1713393000 | 19.8048 | 0.26 | 1.35 | 19.8 | 19.92 | 19.7199 | 2895 |
| 1713306600 | 19.5402 | -0.42 | -2.09 | 19.63 | 19.65 | 19.43 | 21125 |
| 1713220200 | 19.9571 | 0.13 | 0.66 | 20.14 | 20.14 | 19.9571 | 2001 |
| 1712961000 | 19.8259 | -0.8 | -3.90 | 20.11 | 20.2597 | 19.8259 | 4991 |
| 1712874600 | 20.63 | 0.16 | 0.79 | 20.59 | 20.63 | 20.3801 | 1087 |
| 1712788200 | 20.4687 | -0.24 | -1.16 | 20.44 | 20.52 | 20.44 | 669 |
| 1712701800 | 20.7091 | 0.41 | 2.02 | 20.36 | 20.74 | 20.36 | 5956 |
| 1712615400 | 20.3 | 0.18 | 0.89 | 20.1 | 20.42 | 20.1 | 2436 |
| 1712356200 | 20.12 | -0.08 | -0.40 | 20.02 | 20.12 | 20.01 | 1290 |
| 1712269800 | 20.2 | -0.06 | -0.31 | 20.38 | 20.4859 | 20.2 | 2878 |
| 1712183400 | 20.2624 | -0.15 | -0.72 | 20.21 | 20.36 | 20.1 | 2307 |
| 1712097000 | 20.41 | -0.13 | -0.63 | 20.44 | 20.56 | 20.41 | 1679 |
| 1712010600 | 20.54 | 0.28 | 1.40 | 20.33 | 20.75 | 20.28 | 11530 |
| 1711665000 | 20.2556 | 0.11 | 0.52 | 20.24 | 20.44 | 20.23 | 2749 |
| 1711578600 | 20.1501 | -0.21 | -1.03 | 20.07 | 20.19 | 20.0148 | 6320 |
| 1711492200 | 20.36 | -0.15 | -0.73 | 20.51 | 20.51 | 20.36 | 9843 |
| 1711405800 | 20.51 | -0.2 | -0.97 | 20.5 | 20.7 | 20.48 | 15390 |
| 1711146600 | 20.71 | -0.49 | -2.31 | 20.76 | 20.76 | 20.69 | 17221 |
| 1711060200 | 21.2 | -0.52 | -2.39 | 21.46 | 21.55 | 21.2 | 12629 |
| 1710973800 | 21.72 | 0.33 | 1.54 | 21.3 | 21.72 | 21.3 | 12774 |
| 1710887400 | 21.39 | -0.34 | -1.56 | 21.5 | 21.539 | 21.32 | 4205 |
| 1710801000 | 21.73 | 0.03 | 0.14 | 21.92 | 21.948 | 21.65 | 5258 |
| 1710541800 | 21.7 | 0.27 | 1.27 | 21.51 | 21.7 | 21.51 | 12918 |
| 1710455400 | 21.427 | -0.62 | -2.83 | 21.79 | 21.79 | 21.37 | 6615 |
| 1710369000 | 22.05 | 0.05 | 0.23 | 22.21 | 22.38 | 22.05 | 23412 |
| 1710282600 | 22 | 0.22 | 1.01 | 22 | 22.47 | 21.875 | 62484 |
| 1710196200 | 21.78 | 0.88 | 4.21 | 21.46 | 22.06 | 20.85 | 16868 |
| 1709940600 | 20.9 | 0.23 | 1.11 | 20.85 | 21.13 | 20.85 | 10530 |
| 1709854200 | 20.67 | -0.26 | -1.24 | 20.7 | 20.91 | 20.56 | 36348 |
| 1709767800 | 20.93 | 0.4 | 1.93 | 20.69 | 21.135 | 20.69 | 17801 |
| 1709681400 | 20.5333 | 0.02 | 0.11 | 20.36 | 20.63 | 20.36 | 11323 |
| 1709595000 | 20.51 | -0.73 | -3.44 | 21.14 | 21.14 | 20.49 | 27834 |
| 1709335800 | 21.24 | 0.21 | 1.00 | 21.06 | 21.35 | 21.06 | 31490 |
| 1709249400 | 21.03 | 0.74 | 3.65 | 20.99 | 21.08 | 20.7617 | 25368 |
| 1709163000 | 20.2898 | -0.53 | -2.55 | 20.48 | 20.515 | 20.07 | 10099 |
| 1709076600 | 20.82 | 0.58 | 2.87 | 20.89 | 21 | 20.82 | 18630 |
| 1708990200 | 20.24 | 0.08 | 0.40 | 20.05 | 20.29 | 20.03 | 45927 |
| 1708731000 | 20.16 | 0.21 | 1.06 | 20.19 | 20.19 | 19.9 | 13899 |
| 1708644600 | 19.9495 | 0.25 | 1.27 | 19.95 | 20.19 | 19.765 | 19541 |
| 1708558200 | 19.7 | 0.12 | 0.61 | 19.7 | 19.93 | 19.55 | 22939 |
| 1708471800 | 19.58 | -0.04 | -0.21 | 19.82 | 19.82 | 19.32 | 18658 |
| 1708126200 | 19.6221 | 0.21 | 1.07 | 19.8 | 19.805 | 19.6221 | 2037 |
| 1708039800 | 19.4152 | 0.2 | 1.04 | 19.17 | 19.45 | 19.12 | 10149 |
| 1707953400 | 19.215 | 0.32 | 1.72 | 19.12 | 19.275 | 18.867 | 13251 |
| 1707867000 | 18.89 | -0.61 | -3.13 | 19.04 | 19.33 | 18.8601 | 3800 |
| 1707780600 | 19.5 | 0.47 | 2.47 | 19.09 | 19.62 | 19.09 | 7704 |
| 1707521400 | 19.03 | -0.11 | -0.59 | 18.91 | 19.08 | 18.76 | 10725 |
| 1707435000 | 19.1423 | -0.02 | -0.09 | 19.11 | 19.24 | 18.98 | 5643 |
| 1707348600 | 19.16 | -0.01 | -0.05 | 19.1 | 19.3 | 19.0113 | 55935 |
| 1707262200 | 19.17 | 1.36 | 7.64 | 18.74 | 19.17 | 18.562 | 21113 |
| 1707175800 | 17.81 | -0.17 | -0.94 | 17.84 | 17.95 | 17.5568 | 12420 |
| 1706916600 | 17.9785 | -0.45 | -2.46 | 17.98 | 18.04 | 17.64 | 7750 |
| 1706830200 | 18.4316 | 0.2 | 1.11 | 18.34 | 18.55 | 18.301 | 6498 |
| 1706743800 | 18.23 | -0.32 | -1.73 | 18.2 | 18.4612 | 18.1 | 40234 |
| 1706657400 | 18.55 | -0.14 | -0.75 | 18.52 | 18.64 | 18.215 | 94249 |
| 1706571000 | 18.69 | -0.72 | -3.71 | 19.04 | 19.21 | 18.55 | 27880 |
| 1706311800 | 19.41 | -0.18 | -0.92 | 19.37 | 19.5 | 19.32 | 7428 |
| 1706225400 | 19.59 | -0.46 | -2.29 | 19.91 | 20.04 | 19.44 | 17051 |
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
