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 | -0.6743 | -3.33231201075 | 20.2352 | 20.2352 | 19.5 | 681 | 19.7161359 | SP |
| 4 | -0.8675 | -4.2465391318 | 20.4284 | 20.79 | 19.5 | 96160 | 20.57027812 | SP |
| 12 | 0.8977 | 4.81000042865 | 18.6632 | 20.79 | 17.89 | 57447 | 19.89379508 | SP |
| 26 | 2.0895 | 11.9595453141 | 17.4714 | 20.79 | 16.52 | 29998 | 19.6218188 | SP |
| 52 | 1.0709 | 5.79177934018 | 18.49 | 20.79 | 16.52 | 19006 | 19.35747585 | SP |
| 156 | -0.4691 | -2.34198701947 | 20.03 | 24.12 | 16.52 | 23669 | 19.43879062 | SP |
| 260 | -0.4691 | -2.34198701947 | 20.03 | 24.12 | 16.52 | 23669 | 19.43879062 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713565800 | 19.5609 | 0.01 | 0.06 | 19.5488 | 19.61 | 19.5 | 977 |
| 1713479400 | 19.5488 | -0.03 | -0.15 | 19.55 | 19.55 | 19.5007 | 708 |
| 1713393000 | 19.5773 | -0.06 | -0.33 | 19.71 | 19.71 | 19.5 | 597 |
| 1713306600 | 19.6422 | -0.21 | -1.06 | 19.83 | 19.83 | 19.53 | 434 |
| 1713220200 | 19.8525 | -0.15 | -0.76 | 20.0049 | 20.0049 | 19.73 | 1623 |
| 1712961000 | 20.0049 | -0.23 | -1.14 | 20.2352 | 20.2352 | 20.0049 | 42 |
| 1712874600 | 20.2352 | 0.03 | 0.17 | 20.2017 | 20.2352 | 20.2 | 1 |
| 1712788200 | 20.2017 | -0.32 | -1.57 | 20.5243 | 20.5243 | 20.2017 | 1539 |
| 1712701800 | 20.5243 | 0 | 0.01 | 20.545 | 20.545 | 20.445 | 252 |
| 1712615400 | 20.523 | 0.03 | 0.15 | 20.475 | 20.6599 | 20.45 | 5322 |
| 1712356200 | 20.492 | 0.13 | 0.65 | 20.3595 | 20.492 | 20.3595 | 8155 |
| 1712269800 | 20.3595 | -0.19 | -0.94 | 20.5534 | 20.79 | 20.3595 | 185197 |
| 1712183400 | 20.5534 | -0.03 | -0.15 | 20.5842 | 20.63 | 20.54 | 731095 |
| 1712097000 | 20.5842 | -0.06 | -0.31 | 20.53 | 20.59 | 20.53 | 2488 |
| 1712010600 | 20.6472 | -0.1 | -0.47 | 20.7449 | 20.7449 | 20.6472 | 766025 |
| 1711665000 | 20.7449 | 0.15 | 0.74 | 20.5919 | 20.7449 | 20.5919 | 107 |
| 1711578600 | 20.5919 | 0.17 | 0.86 | 20.4172 | 20.61 | 20.4172 | 5375 |
| 1711492200 | 20.4172 | -0.02 | -0.09 | 20.6 | 20.6 | 20.4 | 21173 |
| 1711405800 | 20.4356 | 0.01 | 0.04 | 20.4284 | 20.56 | 20.4284 | 749 |
| 1711146600 | 20.4284 | -0.1 | -0.48 | 20.5274 | 20.5274 | 20.4284 | 0 |
| 1711060200 | 20.5274 | 0.21 | 1.05 | 20.315 | 20.5274 | 20.315 | 9026 |
| 1710973800 | 20.315 | 0.36 | 1.81 | 19.9541 | 20.315 | 19.9541 | 2008 |
| 1710887400 | 19.9541 | 0.05 | 0.27 | 19.9 | 19.9541 | 19.9 | 0 |
| 1710801000 | 19.9 | 0.11 | 0.57 | 19.7871 | 20 | 19.7871 | 3463 |
| 1710541800 | 19.7871 | -0.08 | -0.39 | 19.8652 | 19.8652 | 19.7871 | 0 |
| 1710455400 | 19.8652 | -0.14 | -0.68 | 20.0007 | 20.0007 | 19.86 | 198 |
| 1710369000 | 20.0007 | 0.12 | 0.60 | 20.15 | 20.15 | 20.0007 | 150 |
| 1710282600 | 19.8807 | 0.2 | 1.04 | 19.676 | 19.8807 | 19.676 | 96 |
| 1710196200 | 19.676 | -0.08 | -0.42 | 19.7597 | 19.7597 | 19.676 | 0 |
| 1709940600 | 19.7597 | -0.18 | -0.91 | 19.9408 | 20.09 | 19.7597 | 111 |
| 1709854200 | 19.9408 | 0.19 | 0.96 | 19.7508 | 19.9408 | 19.7508 | 1 |
| 1709767800 | 19.7508 | 0.1 | 0.49 | 19.77 | 19.77 | 19.7508 | 502 |
| 1709681400 | 19.6542 | -0.13 | -0.66 | 19.785 | 19.785 | 19.6542 | 0 |
| 1709595000 | 19.785 | 0.2 | 1.02 | 19.5848 | 19.89 | 19.5848 | 682 |
| 1709335800 | 19.5848 | 0.16 | 0.80 | 19.4298 | 19.6 | 19.4298 | 8945 |
| 1709249400 | 19.4298 | 0.11 | 0.55 | 19.48 | 19.48 | 19.4298 | 2 |
| 1709163000 | 19.323 | 0.03 | 0.17 | 19.2911 | 19.46 | 19.2911 | 5211 |
| 1709076600 | 19.2911 | 0.08 | 0.40 | 19.2139 | 19.35 | 19.2139 | 101 |
| 1708990200 | 19.2139 | 0.02 | 0.10 | 19.1943 | 19.3 | 19.1943 | 438 |
| 1708731000 | 19.1943 | 0.05 | 0.27 | 19.1426 | 19.2 | 19.1426 | 446244 |
| 1708644600 | 19.1426 | 0.42 | 2.26 | 18.72 | 19.1426 | 18.72 | 30656 |
| 1708558200 | 18.72 | -0.21 | -1.09 | 18.73 | 18.73 | 18.62 | 5038 |
| 1708471800 | 18.9257 | -0.09 | -0.48 | 19.0175 | 19.02 | 18.89 | 122991 |
| 1708126200 | 19.0175 | -0.07 | -0.39 | 19.01 | 19.0175 | 19.01 | 2 |
| 1708039800 | 19.0916 | 0.28 | 1.50 | 18.81 | 19.0916 | 18.81 | 22257 |
| 1707953400 | 18.81 | 0.15 | 0.80 | 18.83 | 18.8735 | 18.81 | 17985 |
| 1707867000 | 18.66 | -0.29 | -1.55 | 18.9539 | 18.9539 | 18.66 | 24997 |
| 1707780600 | 18.9539 | 0.09 | 0.49 | 18.91 | 19.08 | 18.91 | 33375 |
| 1707521400 | 18.8616 | -0.04 | -0.23 | 18.9049 | 18.915 | 18.86 | 4737 |
| 1707435000 | 18.9049 | 0.01 | 0.06 | 18.67 | 18.9049 | 18.67 | 5366 |
| 1707348600 | 18.8938 | 0.16 | 0.85 | 18.7342 | 18.8938 | 18.7342 | 180046 |
| 1707262200 | 18.7342 | 0.02 | 0.13 | 18.73 | 18.7342 | 18.63 | 124622 |
| 1707175800 | 18.71 | -0.17 | -0.92 | 17.89 | 18.9 | 17.89 | 11225 |
| 1706916600 | 18.883 | 0.15 | 0.82 | 18.7 | 18.895 | 18.7 | 193930 |
| 1706830200 | 18.7286 | 0.07 | 0.38 | 18.64 | 18.7286 | 18.61 | 6912 |
| 1706743800 | 18.6574 | -0.16 | -0.87 | 18.8207 | 18.86 | 18.62 | 150 |
| 1706657400 | 18.8207 | 0.06 | 0.32 | 18.7611 | 18.8207 | 18.7611 | 4474 |
| 1706571000 | 18.7611 | 0.07 | 0.40 | 18.68 | 18.7611 | 18.62 | 44805 |
| 1706311800 | 18.6868 | 0.02 | 0.13 | 18.6632 | 18.6868 | 18.61 | 3050 |
| 1706225400 | 18.6632 | 0.14 | 0.76 | 18.5232 | 18.6632 | 18.5232 | 0 |
| 1706139000 | 18.5232 | 0.01 | 0.04 | 18.5161 | 18.7199 | 18.49 | 6684 |
| 1706052600 | 18.5161 | -0.09 | -0.49 | 18.6075 | 18.6075 | 18.5161 | 0 |
| 1705966200 | 18.6075 | 0.08 | 0.41 | 18.5306 | 18.65 | 18.5306 | 10491 |
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
