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 | -0.74 | -3.80071905496 | 19.47 | 19.47 | 18.49 | 35389 | 18.8848753 | CS |
| 4 | -1.02 | -5.16455696203 | 19.75 | 20.064 | 18.49 | 30141 | 19.5203069 | CS |
| 12 | -0.93 | -4.73041709054 | 19.66 | 20.064 | 18.49 | 26474 | 19.5457397 | CS |
| 26 | 1.88 | 11.1572700297 | 16.85 | 20.19 | 16.66 | 27739 | 19.13919643 | CS |
| 52 | 0.92 | 5.16563728243 | 17.81 | 20.19 | 16.06 | 28305 | 18.43426192 | CS |
| 156 | -10.27 | -35.4137931034 | 29 | 32.5 | 16.06 | 32445 | 21.4485213 | CS |
| 260 | -8.77 | -31.8909090909 | 27.5 | 32.85 | 11.22 | 30714 | 23.38900928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 18.73 | -0.07 | -0.37 | 18.81 | 18.83 | 18.73 | 20265 |
| 1713393600 | 18.8 | 0.02 | 0.11 | 18.78 | 18.8801 | 18.78 | 21910 |
| 1713307200 | 18.78 | 0.15 | 0.81 | 18.5 | 18.79 | 18.49 | 39655 |
| 1713220800 | 18.63 | -0.41 | -2.15 | 18.98 | 19.03 | 18.63 | 48973 |
| 1712961600 | 19.04 | -0.27 | -1.40 | 19.31 | 19.34 | 19.04 | 36040 |
| 1712875200 | 19.31 | -0.12 | -0.62 | 19.47 | 19.47 | 19.27 | 30367 |
| 1712788800 | 19.43 | -0.21 | -1.07 | 19.57 | 19.5864 | 19.4182 | 27941 |
| 1712702400 | 19.64 | -0.25 | -1.26 | 19.73 | 19.8521 | 19.63 | 37193 |
| 1712616000 | 19.89 | 0.03 | 0.15 | 19.86 | 19.95 | 19.86 | 6553 |
| 1712356800 | 19.86 | -0.03 | -0.15 | 19.85 | 19.9 | 19.8399 | 14589 |
| 1712270400 | 19.89 | -0.07 | -0.35 | 19.97 | 19.99 | 19.85 | 26829 |
| 1712184000 | 19.96 | -0.03 | -0.15 | 19.98 | 20.02 | 19.93 | 20436 |
| 1712097600 | 19.99 | 0 | 0.00 | 19.91 | 19.99 | 19.86 | 15685 |
| 1712011200 | 19.99 | 0 | 0.00 | 19.97 | 20.035 | 19.92 | 28833 |
| 1711665600 | 19.99 | 0.09 | 0.45 | 19.88 | 20.064 | 19.8532 | 65266 |
| 1711579200 | 19.9 | 0.27 | 1.36 | 19.66 | 19.9 | 19.63 | 48239 |
| 1711492800 | 19.633 | 0.02 | 0.12 | 19.7 | 19.72 | 19.633 | 17507 |
| 1711406400 | 19.61 | -0.05 | -0.25 | 19.69 | 19.75 | 19.6 | 29169 |
| 1711147200 | 19.66 | -0.08 | -0.41 | 19.69 | 19.85 | 19.66 | 35930 |
| 1711060800 | 19.74 | -0.03 | -0.15 | 19.75 | 19.86 | 19.74 | 21559 |
| 1710974400 | 19.77 | 0.02 | 0.10 | 19.64 | 19.79 | 19.61 | 17114 |
| 1710888000 | 19.75 | 0.12 | 0.61 | 19.67 | 19.7898 | 19.6582 | 13200 |
| 1710801600 | 19.63 | -0.02 | -0.10 | 19.68 | 19.705 | 19.61 | 23787 |
| 1710542400 | 19.65 | -0.02 | -0.10 | 19.72 | 19.72 | 19.65 | 11765 |
| 1710456000 | 19.67 | -0.12 | -0.61 | 19.79 | 19.7901 | 19.65 | 14005 |
| 1710369600 | 19.79 | 0.07 | 0.35 | 19.78 | 19.82 | 19.7287 | 15191 |
| 1710283200 | 19.72 | -0.16 | -0.80 | 19.8 | 19.84 | 19.71 | 27752 |
| 1710196800 | 19.88 | 0.06 | 0.30 | 19.85 | 19.95 | 19.8441 | 14807 |
| 1709941200 | 19.82 | 0.08 | 0.41 | 19.84 | 19.84 | 19.68 | 32257 |
| 1709854800 | 19.74 | 0.11 | 0.56 | 19.7 | 19.7998 | 19.63 | 33041 |
| 1709768400 | 19.63 | 0 | 0.00 | 19.75 | 19.75 | 19.6063 | 35155 |
| 1709682000 | 19.63 | -0.02 | -0.10 | 19.65 | 19.73 | 19.63 | 29214 |
| 1709595600 | 19.65 | -0.01 | -0.05 | 19.65 | 19.7 | 19.599 | 23438 |
| 1709336400 | 19.66 | 0.06 | 0.31 | 19.64 | 19.74 | 19.6201 | 21813 |
| 1709250000 | 19.6 | 0.07 | 0.36 | 19.57 | 19.63 | 19.4999 | 29409 |
| 1709163600 | 19.53 | 0 | 0.00 | 19.54 | 19.57 | 19.495 | 22412 |
| 1709077200 | 19.53 | 0.06 | 0.31 | 19.42 | 19.56 | 19.42 | 28576 |
| 1708990800 | 19.47 | 0.05 | 0.26 | 19.47 | 19.485 | 19.24 | 35307 |
| 1708731600 | 19.42 | 0.05 | 0.26 | 19.35 | 19.52 | 19.3295 | 31307 |
| 1708645200 | 19.37 | -0.03 | -0.15 | 19.5 | 19.53 | 19.37 | 22605 |
| 1708558800 | 19.4 | 0.04 | 0.21 | 19.38 | 19.45 | 19.38 | 33500 |
| 1708472400 | 19.36 | 0.08 | 0.41 | 19.25 | 19.37 | 19.2382 | 37516 |
| 1708126800 | 19.28 | -0.05 | -0.26 | 19.3 | 19.33 | 19.24 | 12305 |
| 1708040400 | 19.33 | 0.1 | 0.52 | 19.23 | 19.37 | 19.192 | 32393 |
| 1707954000 | 19.23 | 0.12 | 0.63 | 19.19 | 19.24 | 19.13 | 16319 |
| 1707867600 | 19.11 | -0.37 | -1.90 | 19.33 | 19.33 | 19.07 | 30745 |
| 1707781200 | 19.48 | 0.04 | 0.21 | 19.52 | 19.57 | 19.4596 | 14397 |
| 1707522000 | 19.44 | 0.02 | 0.10 | 19.41 | 19.5 | 19.4001 | 13014 |
| 1707435600 | 19.42 | -0.11 | -0.56 | 19.46 | 19.56 | 19.42 | 18842 |
| 1707349200 | 19.53 | -0.05 | -0.26 | 19.6 | 19.64 | 19.5 | 33727 |
| 1707262800 | 19.58 | 0.08 | 0.41 | 19.47 | 19.66 | 19.455 | 29177 |
| 1707176400 | 19.5 | -0.07 | -0.36 | 19.57 | 19.602 | 19.38 | 29793 |
| 1706917200 | 19.57 | -0.2 | -1.01 | 19.71 | 19.71 | 19.55 | 19914 |
| 1706830800 | 19.77 | 0.18 | 0.92 | 19.65 | 19.8 | 19.65 | 45451 |
| 1706744400 | 19.59 | -0.1 | -0.51 | 19.7 | 19.7 | 19.52 | 38194 |
| 1706658000 | 19.69 | 0 | 0.00 | 19.66 | 19.69 | 19.56 | 25436 |
| 1706571600 | 19.69 | 0.12 | 0.61 | 19.62 | 19.73 | 19.62 | 20843 |
| 1706312400 | 19.57 | -0.02 | -0.10 | 19.57 | 19.6698 | 19.56 | 17901 |
| 1706226000 | 19.59 | -0.01 | -0.05 | 19.66 | 19.66 | 19.5701 | 11188 |
| 1706139600 | 19.6 | 0.07 | 0.36 | 19.56 | 19.67 | 19.56 | 29071 |
| 1706053200 | 19.53 | 0.1 | 0.51 | 19.46 | 19.53 | 19.45 | 18603 |
| 1705966800 | 19.43 | 0.16 | 0.83 | 19.34 | 19.43 | 19.2474 | 17449 |
| 1705707600 | 19.27 | 0.16 | 0.86 | 19.2 | 19.285 | 19.09 | 21114 |
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
