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 | 0.12 | 0.613496932515 | 19.56 | 20 | 19.24 | 82251 | 19.56077507 | CS |
| 4 | -0.49 | -2.42935052058 | 20.17 | 20.39 | 19.24 | 89648 | 19.85210447 | CS |
| 12 | 0.37 | 1.91610564474 | 19.31 | 20.6276 | 19.24 | 84657 | 19.98455138 | CS |
| 26 | 3.46 | 21.3316892725 | 16.22 | 20.6276 | 15.8655 | 86188 | 19.04879724 | CS |
| 52 | 3.68 | 23 | 16 | 20.6276 | 15.8655 | 89284 | 18.13789733 | CS |
| 156 | -3.16 | -13.8353765324 | 22.84 | 25.7 | 15.1 | 112114 | 19.13000313 | CS |
| 260 | 2.69 | 15.8328428487 | 16.99 | 25.7 | 10.668 | 123501 | 18.39133826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 19.47 | -0.17 | -0.87 | 19.53 | 19.53 | 19.24 | 53912 |
| 1713998400 | 19.64 | -0.14 | -0.71 | 19.9 | 20 | 19.61 | 97282 |
| 1713912000 | 19.78 | 0.33 | 1.70 | 19.63 | 19.79 | 19.5101 | 98368 |
| 1713825600 | 19.45 | 0.09 | 0.46 | 19.34 | 19.52 | 19.24 | 89839 |
| 1713566400 | 19.36 | -0.18 | -0.92 | 19.56 | 19.56 | 19.24 | 71852 |
| 1713480000 | 19.54 | -0.03 | -0.15 | 19.67 | 19.68 | 19.495 | 61416 |
| 1713393600 | 19.57 | 0.01 | 0.05 | 19.66 | 19.7999 | 19.5 | 74906 |
| 1713307200 | 19.56 | -0.04 | -0.20 | 19.55 | 19.68 | 19.54 | 69932 |
| 1713220800 | 19.6 | -0.34 | -1.71 | 20.02 | 20.08 | 19.56 | 91789 |
| 1712961600 | 19.94 | -0.32 | -1.58 | 20.14 | 20.18 | 19.89 | 69540 |
| 1712875200 | 20.26 | 0.22 | 1.10 | 20.04 | 20.31 | 20.04 | 62147 |
| 1712788800 | 20.04 | -0.19 | -0.94 | 20.15 | 20.21 | 20 | 104838 |
| 1712702400 | 20.23 | 0.02 | 0.10 | 20.36 | 20.39 | 20.03 | 98054 |
| 1712616000 | 20.21 | 0.18 | 0.90 | 20.04 | 20.33 | 20 | 136374 |
| 1712356800 | 20.03 | 0.2 | 1.01 | 19.83 | 20.1032 | 19.83 | 102358 |
| 1712270400 | 19.83 | -0.16 | -0.80 | 20.09 | 20.245 | 19.82 | 121345 |
| 1712184000 | 19.99 | -0.01 | -0.05 | 19.91 | 20.13 | 19.91 | 79866 |
| 1712097600 | 20 | -0.08 | -0.40 | 20.01 | 20.02 | 19.8 | 123823 |
| 1712011200 | 20.08 | -0.09 | -0.45 | 20.17 | 20.3 | 20.03 | 95669 |
| 1711665600 | 20.17 | -0.01 | -0.05 | 20.18 | 20.27 | 20.09 | 195754 |
| 1711579200 | 20.18 | -0.01 | -0.05 | 20.19 | 20.29 | 20.0901 | 89243 |
| 1711492800 | 20.19 | -0.09 | -0.44 | 20.28 | 20.38 | 20.19 | 71920 |
| 1711406400 | 20.28 | -0.05 | -0.25 | 20.3 | 20.33 | 20.1847 | 75293 |
| 1711147200 | 20.33 | 0.05 | 0.25 | 20.38 | 20.38 | 20.2 | 54818 |
| 1711060800 | 20.28 | -0.03 | -0.15 | 20.45 | 20.4663 | 20.2737 | 65105 |
| 1710974400 | 20.31 | 0.13 | 0.64 | 20.11 | 20.34 | 20 | 100625 |
| 1710888000 | 20.18 | 0.13 | 0.65 | 20.1 | 20.19 | 19.92 | 99603 |
| 1710801600 | 20.05 | 0.11 | 0.55 | 20.1 | 20.2346 | 20.02 | 72656 |
| 1710542400 | 19.94 | -0.36 | -1.77 | 20.21 | 20.21 | 19.92 | 73345 |
| 1710456000 | 20.3 | -0.1 | -0.49 | 20.41 | 20.54 | 20.2 | 66068 |
| 1710369600 | 20.4 | -0.17 | -0.83 | 20.6 | 20.6276 | 20.37 | 75869 |
| 1710283200 | 20.57 | 0.31 | 1.53 | 20.38 | 20.5784 | 20.2601 | 124546 |
| 1710196800 | 20.26 | -0.09 | -0.44 | 20.28 | 20.3389 | 20.2229 | 70515 |
| 1709941200 | 20.35 | -0.09 | -0.44 | 20.5 | 20.56 | 20.3 | 47170 |
| 1709854800 | 20.44 | 0.3 | 1.49 | 20.19 | 20.49 | 20.19 | 94476 |
| 1709768400 | 20.14 | 0.01 | 0.05 | 20.21 | 20.27 | 20.11 | 72908 |
| 1709682000 | 20.13 | -0.22 | -1.08 | 20.33 | 20.35 | 20.03 | 61994 |
| 1709595600 | 20.35 | 0.01 | 0.05 | 20.56 | 20.56 | 20.31 | 80433 |
| 1709336400 | 20.34 | 0.3 | 1.50 | 20.09 | 20.39 | 20.06 | 103048 |
| 1709250000 | 20.04 | 0.09 | 0.45 | 20.05 | 20.09 | 19.96 | 66739 |
| 1709163600 | 19.95 | -0.02 | -0.10 | 19.97 | 19.98 | 19.88 | 45574 |
| 1709077200 | 19.97 | 0 | 0.00 | 20 | 20.05 | 19.92 | 65228 |
| 1708990800 | 19.97 | -0.03 | -0.15 | 20.01 | 20.0822 | 19.9446 | 60060 |
| 1708731600 | 20 | 0.06 | 0.30 | 20.08 | 20.2235 | 19.97 | 86253 |
| 1708645200 | 19.94 | 0.38 | 1.94 | 19.89 | 19.97 | 19.85 | 89231 |
| 1708558800 | 19.56 | -0.16 | -0.81 | 19.58 | 19.64 | 19.47 | 76873 |
| 1708472400 | 19.72 | -0.25 | -1.25 | 19.87 | 19.962 | 19.64 | 73061 |
| 1708126800 | 19.97 | -0.14 | -0.70 | 20.08 | 20.1359 | 19.955 | 55756 |
| 1708040400 | 20.11 | -0.04 | -0.20 | 20.2 | 20.2 | 20.04 | 49089 |
| 1707954000 | 20.15 | 0.27 | 1.36 | 19.96 | 20.15 | 19.96 | 55514 |
| 1707867600 | 19.88 | -0.27 | -1.34 | 19.88 | 19.9738 | 19.7693 | 77927 |
| 1707781200 | 20.15 | 0.12 | 0.60 | 20.1 | 20.2 | 20.04 | 59507 |
| 1707522000 | 20.03 | 0.23 | 1.16 | 19.85 | 20.04 | 19.785 | 118120 |
| 1707435600 | 19.8 | -0.02 | -0.10 | 19.91 | 19.91 | 19.77 | 81619 |
| 1707349200 | 19.82 | 0.25 | 1.28 | 19.68 | 19.84 | 19.585 | 86214 |
| 1707262800 | 19.57 | 0.12 | 0.62 | 19.45 | 19.57 | 19.36 | 130225 |
| 1707176400 | 19.45 | 0.05 | 0.26 | 19.41 | 19.47 | 19.2767 | 92023 |
| 1706917200 | 19.4 | 0.16 | 0.83 | 19.31 | 19.51 | 19.27 | 142416 |
| 1706830800 | 19.24 | 0.26 | 1.37 | 19.03 | 19.27 | 19.03 | 100032 |
| 1706744400 | 18.98 | -0.53 | -2.72 | 19.51 | 19.5499 | 18.96 | 161136 |
| 1706658000 | 19.51 | 0.02 | 0.10 | 19.45 | 19.52 | 19.4 | 81195 |
| 1706571600 | 19.49 | 0.23 | 1.19 | 19.32 | 19.49 | 19.27 | 89835 |
| 1706312400 | 19.26 | -0.24 | -1.23 | 19.5 | 19.64 | 19.18 | 83769 |
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
