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 | 0.38 | 2.00739566825 | 18.93 | 19.39 | 18.93 | 49741 | 19.201891 | CS |
| 4 | -0.83 | -4.12115193644 | 20.14 | 20.19 | 18.81 | 63420 | 19.43194475 | CS |
| 12 | 0.1 | 0.520562207184 | 19.21 | 20.3 | 18.81 | 87578 | 19.66481881 | CS |
| 26 | 2.81 | 17.0303030303 | 16.5 | 20.3 | 16.42 | 103089 | 18.89764573 | CS |
| 52 | 1.94 | 11.168681635 | 17.37 | 20.3 | 16.16 | 96215 | 18.27053949 | CS |
| 156 | -7.53 | -28.0551415797 | 26.84 | 27.75 | 16.16 | 81625 | 20.17464465 | CS |
| 260 | -4.79 | -19.8755186722 | 24.1 | 27.75 | 12.2001 | 77242 | 21.53096021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 19.19 | -0.09 | -0.47 | 19.17 | 19.19 | 19.0514 | 51682 |
| 1713998400 | 19.28 | -0.06 | -0.31 | 19.34 | 19.39 | 19.17 | 36346 |
| 1713912000 | 19.34 | 0.19 | 0.99 | 19.15 | 19.36 | 19.13 | 53804 |
| 1713825600 | 19.15 | 0.08 | 0.42 | 19.08 | 19.17 | 19.05 | 55503 |
| 1713566400 | 19.07 | 0.11 | 0.58 | 18.93 | 19.08 | 18.93 | 51369 |
| 1713480000 | 18.96 | -0.07 | -0.37 | 19.01 | 19.04 | 18.95 | 63145 |
| 1713393600 | 19.03 | 0.1 | 0.53 | 19 | 19.07 | 18.925 | 65165 |
| 1713307200 | 18.93 | -0.11 | -0.58 | 18.97 | 19.01 | 18.81 | 116341 |
| 1713220800 | 19.04 | -0.26 | -1.35 | 19.27 | 19.3 | 19 | 99675 |
| 1712961600 | 19.3 | -0.23 | -1.18 | 19.48 | 19.52 | 19.29 | 55787 |
| 1712875200 | 19.53 | 0.03 | 0.15 | 19.54 | 19.64 | 19.42 | 75831 |
| 1712788800 | 19.5 | -0.28 | -1.42 | 19.66 | 19.72 | 19.46 | 68067 |
| 1712702400 | 19.78 | -0.04 | -0.20 | 19.75 | 19.81 | 19.71 | 55245 |
| 1712616000 | 19.82 | -0.04 | -0.20 | 19.84 | 20 | 19.73 | 58621 |
| 1712356800 | 19.86 | -0.02 | -0.10 | 19.9 | 19.97 | 19.85 | 58348 |
| 1712270400 | 19.88 | -0.26 | -1.29 | 20.06 | 20.1393 | 19.83 | 93773 |
| 1712184000 | 20.14 | 0.12 | 0.60 | 19.96 | 20.14 | 19.96 | 48212 |
| 1712097600 | 20.02 | -0.12 | -0.60 | 20.06 | 20.1 | 19.95 | 54848 |
| 1712011200 | 20.14 | 0.06 | 0.30 | 20.14 | 20.19 | 20.05 | 43227 |
| 1711665600 | 20.08 | 0.08 | 0.40 | 20.09 | 20.25 | 19.99 | 153512 |
| 1711579200 | 20 | 0.09 | 0.45 | 19.9 | 20 | 19.89 | 84479 |
| 1711492800 | 19.91 | 0.12 | 0.61 | 19.89 | 19.93 | 19.8449 | 46603 |
| 1711406400 | 19.79 | -0.21 | -1.05 | 20.07 | 20.07 | 19.78 | 72337 |
| 1711147200 | 20 | 0.09 | 0.45 | 19.96 | 20.05 | 19.9431 | 50062 |
| 1711060800 | 19.91 | -0.02 | -0.10 | 19.91 | 19.96 | 19.87 | 66535 |
| 1710974400 | 19.93 | 0.12 | 0.61 | 19.87 | 19.94 | 19.73 | 66800 |
| 1710888000 | 19.81 | 0.01 | 0.05 | 19.76 | 19.87 | 19.76 | 91170 |
| 1710801600 | 19.8 | 0.06 | 0.30 | 19.75 | 19.8 | 19.7 | 62696 |
| 1710542400 | 19.74 | -0.08 | -0.40 | 19.72 | 19.8727 | 19.72 | 82880 |
| 1710456000 | 19.82 | -0.19 | -0.95 | 20 | 20.05 | 19.76 | 90423 |
| 1710369600 | 20.01 | -0.06 | -0.30 | 20.09 | 20.15 | 19.96 | 102658 |
| 1710283200 | 20.07 | -0.18 | -0.89 | 20.1 | 20.15 | 20.07 | 113459 |
| 1710196800 | 20.25 | -0.03 | -0.15 | 20.29 | 20.29 | 20.21 | 73959 |
| 1709941200 | 20.28 | 0.14 | 0.70 | 20.21 | 20.3 | 20.16 | 99195 |
| 1709854800 | 20.14 | 0.09 | 0.45 | 20.11 | 20.18 | 20.08 | 46403 |
| 1709768400 | 20.05 | 0.01 | 0.05 | 20.11 | 20.1438 | 20.021 | 43773 |
| 1709682000 | 20.04 | -0.04 | -0.20 | 20.16 | 20.21 | 20.002 | 122188 |
| 1709595600 | 20.08 | 0 | 0.00 | 20.01 | 20.11 | 20.01 | 88715 |
| 1709336400 | 20.08 | 0.1 | 0.50 | 19.99 | 20.12 | 19.98 | 117307 |
| 1709250000 | 19.98 | 0.06 | 0.30 | 20.05 | 20.09 | 19.95 | 102462 |
| 1709163600 | 19.92 | -0.01 | -0.05 | 19.85 | 20 | 19.85 | 94608 |
| 1709077200 | 19.93 | 0.05 | 0.25 | 19.87 | 20.1 | 19.8 | 207949 |
| 1708990800 | 19.88 | 0.41 | 2.11 | 19.53 | 19.99 | 19.34 | 405242 |
| 1708731600 | 19.47 | 0.18 | 0.93 | 19.36 | 19.51 | 19.34 | 99288 |
| 1708645200 | 19.29 | -0.03 | -0.16 | 19.42 | 19.5 | 19.29 | 79860 |
| 1708558800 | 19.32 | -0.01 | -0.05 | 19.31 | 19.45 | 19.3 | 66749 |
| 1708472400 | 19.33 | 0 | 0.00 | 19.3 | 19.35 | 19.25 | 107273 |
| 1708126800 | 19.33 | -0.12 | -0.62 | 19.36 | 19.47 | 19.32 | 124122 |
| 1708040400 | 19.45 | 0.11 | 0.57 | 19.42 | 19.45 | 19.26 | 65690 |
| 1707954000 | 19.34 | 0.18 | 0.94 | 19.18 | 19.36 | 19.18 | 97472 |
| 1707867600 | 19.16 | -0.32 | -1.64 | 19.3 | 19.34 | 19.1046 | 116407 |
| 1707781200 | 19.48 | 0.17 | 0.88 | 19.34 | 19.49 | 19.29 | 96706 |
| 1707522000 | 19.31 | 0.07 | 0.36 | 19.24 | 19.33 | 19.2108 | 82515 |
| 1707435600 | 19.24 | -0.11 | -0.57 | 19.34 | 19.34 | 19.2 | 127536 |
| 1707349200 | 19.35 | 0.05 | 0.26 | 19.31 | 19.35 | 19.2 | 128302 |
| 1707262800 | 19.3 | 0.15 | 0.78 | 19.16 | 19.3 | 19.16 | 54194 |
| 1707176400 | 19.15 | -0.1 | -0.52 | 19.2 | 19.26 | 19.15 | 43688 |
| 1706917200 | 19.25 | -0.11 | -0.57 | 19.21 | 19.314 | 19.14 | 99305 |
| 1706830800 | 19.36 | 0.14 | 0.73 | 19.23 | 19.38 | 19.23 | 110620 |
| 1706744400 | 19.22 | 0.02 | 0.10 | 19.25 | 19.3 | 19.16 | 102103 |
| 1706658000 | 19.2 | 0.06 | 0.31 | 19.08 | 19.21 | 19.05 | 82092 |
| 1706571600 | 19.14 | 0.22 | 1.16 | 18.89 | 19.17 | 18.89 | 117701 |
| 1706312400 | 18.92 | 0.05 | 0.26 | 18.93 | 18.94 | 18.8801 | 101498 |
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
