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 | -0.02 | -0.0974658869396 | 20.52 | 20.75 | 20.5 | 65464 | 20.66112642 | CS |
| 4 | 0.59 | 2.96333500753 | 19.91 | 20.75 | 19.4446 | 88974 | 20.24580071 | CS |
| 12 | 1.79 | 9.56707642972 | 18.71 | 20.75 | 15.2 | 121443 | 18.58314798 | CS |
| 26 | 0.49 | 2.44877561219 | 20.01 | 21.14 | 15.2 | 119912 | 19.33747336 | CS |
| 52 | 0.64 | 3.22255790534 | 19.86 | 21.14 | 15.2 | 113979 | 19.44455095 | CS |
| 156 | 2.41 | 13.3222775014 | 18.09 | 21.14 | 15.2 | 92089 | 18.74986259 | CS |
| 260 | 6.34 | 44.7740112994 | 14.16 | 22.3 | 14.14 | 93612 | 18.69820053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 20.74 | 0.06 | 0.29 | 20.71 | 20.74 | 20.6184 | 67006 |
| 1749681600 | 20.68 | 0.01 | 0.05 | 20.73 | 20.75 | 20.6055 | 62589 |
| 1749595200 | 20.67 | 0.04 | 0.19 | 20.71 | 20.71 | 20.6 | 64921 |
| 1749508800 | 20.63 | 0.04 | 0.19 | 20.64 | 20.7097 | 20.6204 | 60086 |
| 1749249600 | 20.59 | 0.16 | 0.78 | 20.52 | 20.6728 | 20.52 | 72717 |
| 1749163200 | 20.43 | -0.03 | -0.15 | 20.47 | 20.6265 | 20.4 | 72198 |
| 1749076800 | 20.46 | 0.01 | 0.05 | 20.53 | 20.67 | 20.43 | 104666 |
| 1748990400 | 20.45 | 0.04 | 0.20 | 20.51 | 20.5211 | 20.37 | 131360 |
| 1748904000 | 20.41 | 0 | 0.00 | 20.34 | 20.5 | 20.2301 | 110884 |
| 1748644800 | 20.41 | 0.16 | 0.79 | 20.29 | 20.42 | 20.115 | 172434 |
| 1748558400 | 20.25 | 0.24 | 1.20 | 20.24 | 20.25 | 20.1 | 68207 |
| 1748472000 | 20.01 | 0 | 0.00 | 20.08 | 20.1172 | 19.96 | 71299 |
| 1748385600 | 20.01 | 0.26 | 1.32 | 20 | 20.1699 | 19.9477 | 92209 |
| 1748040000 | 19.75 | -0.01 | -0.05 | 19.6 | 19.7569 | 19.4446 | 67571 |
| 1747953600 | 19.76 | 0 | 0.00 | 19.74 | 19.8082 | 19.68 | 87763 |
| 1747867200 | 19.76 | -0.19 | -0.95 | 19.88 | 19.95 | 19.6405 | 106129 |
| 1747780800 | 19.95 | -0.03 | -0.15 | 20.01 | 20.02 | 19.82 | 116352 |
| 1747694400 | 19.98 | 0.03 | 0.15 | 19.84 | 20 | 19.825 | 110966 |
| 1747435200 | 19.95 | 0.1 | 0.50 | 19.91 | 19.9882 | 19.85 | 51153 |
| 1747348800 | 19.85 | -0.14 | -0.70 | 19.86 | 19.9488 | 19.7753 | 76105 |
| 1747262400 | 19.99 | 0.05 | 0.25 | 19.95 | 20.05 | 19.92 | 98820 |
| 1747176000 | 19.94 | 0.14 | 0.71 | 19.9 | 19.9566 | 19.8214 | 133887 |
| 1747089600 | 19.8 | 0.39 | 2.01 | 19.91 | 19.91 | 19.6149 | 73004 |
| 1746830400 | 19.41 | 0.15 | 0.78 | 19.39 | 19.4199 | 19.27 | 53066 |
| 1746744000 | 19.26 | 0.09 | 0.47 | 19.3 | 19.409 | 19.2252 | 70125 |
| 1746657600 | 19.17 | 0.06 | 0.31 | 19.18 | 19.25 | 19.0001 | 62345 |
| 1746571200 | 19.11 | -0.08 | -0.42 | 19.07 | 19.19 | 18.9401 | 75074 |
| 1746484800 | 19.19 | 0.01 | 0.05 | 19.15 | 19.25 | 19.1 | 70489 |
| 1746225600 | 19.18 | 0.28 | 1.48 | 19.14 | 19.2183 | 18.9869 | 104581 |
| 1746139200 | 18.9 | 0.33 | 1.78 | 18.81 | 19 | 18.76 | 157345 |
| 1746052800 | 18.57 | 0.1 | 0.54 | 18.37 | 18.58 | 18.1 | 146911 |
| 1745966400 | 18.47 | 0.14 | 0.76 | 18.33 | 18.52 | 18.325 | 114396 |
| 1745880000 | 18.33 | -0.02 | -0.11 | 18.39 | 18.48 | 18.21 | 66195 |
| 1745620800 | 18.35 | 0.31 | 1.72 | 18.2 | 18.35 | 18.12 | 88231 |
| 1745534400 | 18.04 | 0.25 | 1.41 | 17.9 | 18.1 | 17.78 | 180757 |
| 1745448000 | 17.79 | 0.58 | 3.37 | 17.66 | 18.02 | 17.66 | 158373 |
| 1745361600 | 17.21 | 0.38 | 2.26 | 17 | 17.27 | 16.9125 | 89685 |
| 1745275200 | 16.83 | -0.44 | -2.55 | 17.18 | 17.2272 | 16.68 | 157084 |
| 1744929600 | 17.27 | -0.05 | -0.29 | 17.31 | 17.5 | 17.26 | 90864 |
| 1744843200 | 17.32 | -0.41 | -2.31 | 17.52 | 17.7001 | 17.1639 | 156099 |
| 1744756800 | 17.73 | -0.14 | -0.78 | 17.79 | 17.89 | 17.65 | 92949 |
| 1744670400 | 17.87 | -0.03 | -0.17 | 18.05 | 18.185 | 17.751 | 138159 |
| 1744411200 | 17.9 | 0.3 | 1.70 | 17.74 | 17.96 | 17.47 | 118780 |
| 1744324800 | 17.6 | -0.64 | -3.51 | 18.07 | 18.07 | 17.38 | 159471 |
| 1744238400 | 18.24 | 1.56 | 9.35 | 16.76 | 18.32 | 16.5307 | 343957 |
| 1744152000 | 16.68 | 0.18 | 1.09 | 17.21 | 17.62 | 16.45 | 384944 |
| 1744065600 | 16.5 | -0.33 | -1.96 | 16.11 | 17.01 | 15.2 | 442304 |
| 1743806400 | 16.83 | -1.23 | -6.81 | 17.8 | 17.81 | 16.8 | 290034 |
| 1743720000 | 18.06 | -0.64 | -3.42 | 18.24 | 18.3382 | 17.9604 | 229661 |
| 1743633600 | 18.7 | 0.2 | 1.08 | 18.44 | 18.76 | 18.44 | 51054 |
| 1743547200 | 18.5 | 0.03 | 0.16 | 18.36 | 18.58 | 18.29 | 101695 |
| 1743460800 | 18.47 | -0.02 | -0.11 | 18.45 | 18.47 | 18.175 | 262538 |
| 1743201600 | 18.49 | -0.39 | -2.07 | 18.78 | 18.79 | 18.42 | 178574 |
| 1743115200 | 18.88 | -0.09 | -0.47 | 18.92 | 18.93 | 18.72 | 81074 |
| 1743028800 | 18.97 | -0.21 | -1.09 | 19.16 | 19.235 | 18.95 | 60863 |
| 1742942400 | 19.18 | 0.08 | 0.42 | 19.14 | 19.3098 | 19.12 | 82147 |
| 1742856000 | 19.1 | 0.29 | 1.54 | 18.96 | 19.14 | 18.96 | 123174 |
| 1742596800 | 18.81 | 0 | 0.00 | 18.71 | 18.81 | 18.67 | 56722 |
| 1742510400 | 18.81 | 0.02 | 0.11 | 18.74 | 18.89 | 18.61 | 106736 |
| 1742424000 | 18.79 | 0.17 | 0.91 | 18.71 | 18.83 | 18.51 | 123701 |
| 1742337600 | 18.62 | -0.07 | -0.37 | 18.69 | 18.76 | 18.59 | 81354 |
| 1742251200 | 18.69 | 0.08 | 0.43 | 18.57 | 18.79 | 18.5164 | 217687 |
| 1741992000 | 18.61 | 0.11 | 0.59 | 18.43 | 18.7177 | 18.43 | 106569 |
| 1741905600 | 18.5 | -0.09 | -0.48 | 18.68 | 18.8723 | 18.45 | 112556 |
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
