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 | 0.27 | 1.41213389121 | 19.12 | 19.56 | 19.04 | 29321 | 19.37318268 | SP |
| 4 | -0.65 | -3.24351297405 | 20.04 | 20.2999 | 19.02 | 26984 | 19.63587097 | SP |
| 12 | 0.19 | 0.989583333333 | 19.2 | 20.2999 | 18.84 | 26767 | 19.60841794 | SP |
| 26 | 2.32 | 13.5910954892 | 17.07 | 20.2999 | 16.99 | 57341 | 18.75359568 | SP |
| 52 | 1.88 | 10.7367218732 | 17.51 | 20.2999 | 16.99 | 70472 | 18.23432568 | SP |
| 156 | -4.32 | -18.2201602699 | 23.71 | 25.18 | 15.52 | 54053 | 18.90113273 | SP |
| 260 | 0.02 | 0.103252452246 | 19.37 | 25.18 | 11.08 | 72360 | 18.4705494 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 19.39 | 0.01 | 0.05 | 19.42 | 19.56 | 19.3101 | 13404 |
| 1714084500 | 19.38 | 0.1 | 0.52 | 19.18 | 19.38 | 19.04 | 21877 |
| 1713998100 | 19.28 | -0.13 | -0.67 | 19.41 | 19.43 | 19.28 | 17625 |
| 1713911700 | 19.41 | -0.04 | -0.21 | 19.39 | 19.52 | 19.31 | 58716 |
| 1713825300 | 19.45 | 0.2 | 1.04 | 19.49 | 19.499 | 19.21 | 26460 |
| 1713566100 | 19.25 | 0.2 | 1.05 | 19.12 | 19.25 | 19.07 | 21928 |
| 1713479700 | 19.05 | -0.15 | -0.78 | 19.16 | 19.26 | 19.04 | 23092 |
| 1713393300 | 19.2 | 0.07 | 0.37 | 19.26 | 19.26 | 19.02 | 9528 |
| 1713306900 | 19.13 | -0.3 | -1.54 | 19.23 | 19.29 | 19.08 | 16778 |
| 1713220500 | 19.43 | -0.07 | -0.36 | 19.69 | 19.69 | 19.352 | 18332 |
| 1712961300 | 19.5 | -0.43 | -2.16 | 19.71 | 19.77 | 19.49 | 61395 |
| 1712874900 | 19.93 | 0.03 | 0.15 | 19.89 | 19.95 | 19.67 | 20638 |
| 1712788500 | 19.9 | -0.19 | -0.95 | 19.84 | 19.9 | 19.7501 | 27531 |
| 1712702100 | 20.09 | -0.08 | -0.40 | 20.17 | 20.2999 | 19.9701 | 10493 |
| 1712615700 | 20.17 | 0.32 | 1.61 | 20.04 | 20.19 | 20.01 | 38282 |
| 1712356500 | 19.85 | -0.11 | -0.55 | 19.93 | 19.98 | 19.85 | 38878 |
| 1712270100 | 19.96 | 0.08 | 0.40 | 20.09 | 20.19 | 19.8 | 21833 |
| 1712183700 | 19.88 | 0 | 0.00 | 19.82 | 20.05 | 19.8 | 46434 |
| 1712097300 | 19.88 | -0.16 | -0.80 | 19.9 | 19.9 | 19.8 | 11154 |
| 1712010900 | 20.04 | 0.04 | 0.20 | 20.04 | 20.04 | 19.81 | 21730 |
| 1711665300 | 20 | 0.05 | 0.25 | 20.19 | 20.19 | 19.86 | 43994 |
| 1711578900 | 19.95 | 0.08 | 0.40 | 19.89 | 20.06 | 19.8278 | 14828 |
| 1711492500 | 19.87 | 0.05 | 0.25 | 19.92 | 20.03 | 19.8401 | 17643 |
| 1711406100 | 19.82 | 0.01 | 0.05 | 19.81 | 19.95 | 19.74 | 13899 |
| 1711146900 | 19.81 | -0.01 | -0.05 | 19.95 | 20.08 | 19.791 | 59439 |
| 1711060500 | 19.82 | -0.11 | -0.55 | 19.96 | 19.96 | 19.82 | 37467 |
| 1710974100 | 19.93 | 0.23 | 1.17 | 19.73 | 20.1 | 19.69 | 49610 |
| 1710887700 | 19.7 | -0.03 | -0.15 | 19.69 | 19.7951 | 19.69 | 28985 |
| 1710801300 | 19.73 | -0.26 | -1.30 | 19.9 | 19.9305 | 19.7 | 39505 |
| 1710542100 | 19.99 | 0.25 | 1.27 | 19.86 | 20.01 | 19.76 | 9487 |
| 1710455700 | 19.74 | -0.01 | -0.05 | 19.88 | 19.89 | 19.69 | 16599 |
| 1710369300 | 19.75 | -0.11 | -0.53 | 19.8 | 19.92 | 19.72 | 14543 |
| 1710282900 | 19.8555 | 0.07 | 0.33 | 19.81 | 19.91 | 19.8 | 14183 |
| 1710196500 | 19.79 | -0.16 | -0.80 | 19.77 | 19.93 | 19.7448 | 8601 |
| 1709940900 | 19.95 | 0.09 | 0.45 | 20 | 20.1076 | 19.88 | 35980 |
| 1709854500 | 19.86 | -0.05 | -0.25 | 19.91 | 20 | 19.8359 | 35283 |
| 1709768100 | 19.91 | 0.32 | 1.63 | 19.85 | 19.9565 | 19.74 | 21182 |
| 1709681700 | 19.59 | -0.17 | -0.86 | 19.69 | 19.7899 | 19.57 | 102059 |
| 1709595300 | 19.76 | 0.05 | 0.25 | 19.69 | 19.7699 | 19.59 | 12337 |
| 1709336100 | 19.71 | 0.1 | 0.51 | 19.66 | 19.7935 | 19.6301 | 12901 |
| 1709249700 | 19.61 | 0.18 | 0.93 | 19.56 | 19.64 | 19.42 | 16560 |
| 1709163300 | 19.43 | -0.21 | -1.04 | 19.2 | 19.63 | 19.2 | 23259 |
| 1709076900 | 19.635 | 0.04 | 0.18 | 19.605 | 19.66 | 19.54 | 14522 |
| 1708990500 | 19.6 | 0.04 | 0.20 | 19.64 | 19.72 | 19.5 | 19899 |
| 1708731300 | 19.56 | -0.05 | -0.23 | 19.62 | 19.73 | 19.54 | 49662 |
| 1708644900 | 19.605 | -0.06 | -0.28 | 19.66 | 19.6711 | 19.5201 | 16255 |
| 1708558500 | 19.66 | 0.17 | 0.87 | 19.52 | 19.67 | 19.43 | 17105 |
| 1708472100 | 19.49 | -0.08 | -0.41 | 19.57 | 19.68 | 19.48 | 13341 |
| 1708126500 | 19.57 | 0.25 | 1.29 | 19.4 | 19.63 | 19.36 | 10434 |
| 1708040100 | 19.32 | -0.02 | -0.10 | 19.3 | 19.58 | 19.2201 | 24391 |
| 1707953700 | 19.34 | 0.46 | 2.44 | 19.13 | 19.341 | 19.0964 | 13247 |
| 1707867300 | 18.88 | -0.48 | -2.48 | 19.01 | 19.1699 | 18.84 | 57492 |
| 1707780900 | 19.36 | 0.24 | 1.26 | 19.17 | 19.4399 | 19.17 | 11139 |
| 1707521700 | 19.12 | 0.03 | 0.16 | 19.01 | 19.3 | 19.01 | 13869 |
| 1707435300 | 19.09 | -0.21 | -1.09 | 19.24 | 19.3384 | 19.09 | 65359 |
| 1707348900 | 19.3 | -0.16 | -0.82 | 19.38 | 19.4826 | 19.2894 | 36543 |
| 1707262500 | 19.46 | 0.34 | 1.78 | 19.24 | 19.46 | 19.24 | 21010 |
| 1707176100 | 19.12 | -0.13 | -0.68 | 19.24 | 19.34 | 19.0324 | 11868 |
| 1706916900 | 19.25 | -0.24 | -1.23 | 19.2 | 19.5 | 19.1708 | 15309 |
| 1706830500 | 19.49 | 0.14 | 0.72 | 19.3 | 19.49 | 19.234 | 9398 |
| 1706744100 | 19.35 | 0.15 | 0.78 | 19.35 | 19.4899 | 19.17 | 10138 |
| 1706657700 | 19.2 | -0.19 | -0.98 | 19.23 | 19.3 | 19.16 | 9330 |
| 1706571300 | 19.39 | 0.18 | 0.93 | 19.26 | 19.397 | 19.1801 | 10321 |
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
