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 | 0.29 | 1.51041666667 | 19.2 | 19.61 | 18.85 | 188852 | 19.24389309 | SP |
| 4 | 0.1 | 0.515729757607 | 19.39 | 20.03 | 18.85 | 158947 | 19.49439344 | SP |
| 12 | -1.22 | -5.89087397393 | 20.71 | 21.24 | 17.8764 | 187325 | 19.46600243 | SP |
| 26 | -4 | -17.0285227756 | 23.49 | 24.1 | 17.8764 | 203308 | 21.08847861 | SP |
| 52 | -0.51 | -2.55 | 20 | 24.1 | 17.8764 | 133538 | 21.20113225 | SP |
| 156 | -0.61 | -3.03482587065 | 20.1 | 24.1 | 17.8764 | 121079 | 21.15910156 | SP |
| 260 | -0.61 | -3.03482587065 | 20.1 | 24.1 | 17.8764 | 121079 | 21.15910156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 19.48 | -0.07 | -0.36 | 19.6 | 19.61 | 19.48 | 293048 |
| 1728685800 | 19.55 | 0.12 | 0.62 | 19.5 | 19.61 | 19.4 | 217883 |
| 1728599400 | 19.43 | 0.12 | 0.62 | 19.4 | 19.48 | 19.35 | 213861 |
| 1728513000 | 19.31 | 0.2 | 1.05 | 19.15 | 19.33 | 19.0401 | 123463 |
| 1728426600 | 19.11 | 0.2 | 1.06 | 19 | 19.12 | 18.9293 | 112527 |
| 1728340200 | 18.91 | -0.52 | -2.68 | 19.2 | 19.2 | 18.85 | 297457 |
| 1728081000 | 19.43 | 0.39 | 2.05 | 19.4 | 19.48 | 19.1521 | 101134 |
| 1727994600 | 19.04 | -0.25 | -1.30 | 19.22 | 19.22 | 18.9301 | 140840 |
| 1727908200 | 19.29 | -0.02 | -0.10 | 19.29 | 19.43 | 19.2138 | 77901 |
| 1727821800 | 19.31 | -0.08 | -0.41 | 19.35 | 19.3987 | 19.1699 | 198446 |
| 1727735400 | 19.39 | -0.2 | -1.02 | 19.55 | 19.62 | 19.28 | 151270 |
| 1727476200 | 19.59 | -0.21 | -1.06 | 19.9 | 19.9 | 19.5201 | 134972 |
| 1727389800 | 19.8 | -0.07 | -0.35 | 20 | 20 | 19.69 | 123849 |
| 1727303400 | 19.87 | -0.12 | -0.60 | 19.99 | 19.99 | 19.86 | 85716 |
| 1727217000 | 19.99 | 0.07 | 0.35 | 19.96 | 20.03 | 19.7042 | 133955 |
| 1727130600 | 19.92 | 0.14 | 0.71 | 19.8 | 19.99 | 19.75 | 195941 |
| 1726871400 | 19.7799 | 0.13 | 0.69 | 19.65 | 19.7799 | 19.4501 | 515498 |
| 1726785000 | 19.645 | 0.2 | 1.00 | 19.68 | 19.7 | 19.57 | 146666 |
| 1726698600 | 19.45 | 0.03 | 0.15 | 19.43 | 19.55 | 19.3052 | 72205 |
| 1726612200 | 19.4216 | 0.17 | 0.89 | 19.4 | 19.6299 | 19.38 | 106818 |
| 1726525800 | 19.25 | -0.12 | -0.62 | 19.39 | 19.39 | 19.15 | 111247 |
| 1726266600 | 19.37 | -0.04 | -0.21 | 19.36 | 19.5299 | 19.335 | 82189 |
| 1726180200 | 19.41 | 0.29 | 1.52 | 19.16 | 19.4189 | 19.14 | 252345 |
| 1726093800 | 19.12 | 0.1 | 0.53 | 19.09 | 19.15 | 18.7701 | 132314 |
| 1726007400 | 19.02 | 0.31 | 1.66 | 18.84 | 19.02 | 18.84 | 137971 |
| 1725921000 | 18.71 | 0.4 | 2.18 | 18.63 | 18.7699 | 18.54 | 211839 |
| 1725661800 | 18.31 | -1.18 | -6.05 | 18.9 | 18.9196 | 18.31 | 173304 |
| 1725575400 | 19.49 | 0.32 | 1.67 | 19.31 | 19.63 | 19.31 | 150506 |
| 1725489000 | 19.17 | -0.22 | -1.13 | 19.36 | 19.4 | 19.08 | 135164 |
| 1725402600 | 19.39 | -0.19 | -0.97 | 19.5 | 19.55 | 19.29 | 113490 |
| 1725057000 | 19.58 | 0.56 | 2.94 | 19.07 | 19.58 | 19.04 | 74174 |
| 1724970600 | 19.02 | 0.21 | 1.12 | 19.02 | 19.1999 | 18.875 | 89008 |
| 1724884200 | 18.81 | -0.21 | -1.10 | 19.1 | 19.1 | 18.6593 | 162129 |
| 1724797800 | 19.02 | -0.28 | -1.45 | 19.29 | 19.29 | 18.96 | 135760 |
| 1724711400 | 19.3 | -0.08 | -0.41 | 19.41 | 19.44 | 19.15 | 166891 |
| 1724452200 | 19.38 | 0.07 | 0.36 | 19.43 | 19.5599 | 19.22 | 179860 |
| 1724365800 | 19.31 | -0.37 | -1.88 | 19.79 | 19.79 | 19.24 | 188629 |
| 1724279400 | 19.68 | 0.16 | 0.82 | 19.61 | 19.7867 | 19.5301 | 103007 |
| 1724193000 | 19.52 | 0.07 | 0.36 | 19.4 | 19.5249 | 19.385 | 121523 |
| 1724106600 | 19.45 | 0.12 | 0.62 | 19.31 | 19.45 | 19.23 | 277778 |
| 1723847400 | 19.33 | -0.05 | -0.26 | 19.4 | 19.41 | 19.29 | 148309 |
| 1723761000 | 19.38 | 0.23 | 1.20 | 19.31 | 19.38 | 19.3 | 163877 |
| 1723674600 | 19.15 | 0.07 | 0.37 | 19.17 | 19.2 | 19.05 | 84159 |
| 1723588200 | 19.08 | 0.3 | 1.60 | 18.86 | 19.15 | 18.84 | 215197 |
| 1723501800 | 18.78 | 0.03 | 0.16 | 18.85 | 18.9499 | 18.7201 | 171728 |
| 1723242600 | 18.75 | 0.06 | 0.32 | 18.7 | 18.9142 | 18.7 | 148951 |
| 1723156200 | 18.69 | 0.41 | 2.24 | 18.5 | 18.72 | 18.3 | 230531 |
| 1723069800 | 18.28 | -0.4 | -2.14 | 18.64 | 18.7751 | 18.1607 | 192245 |
| 1722983400 | 18.68 | 0.19 | 1.03 | 18.6 | 18.998 | 18.3342 | 397423 |
| 1722897000 | 18.49 | -0.66 | -3.45 | 17.71 | 18.7347 | 17.582 | 415590 |
| 1722637800 | 19.15 | -1.59 | -7.67 | 19.14 | 19.26 | 18.3201 | 870291 |
| 1722551400 | 20.74 | -0.24 | -1.14 | 21.18 | 21.24 | 20.5425 | 338972 |
| 1722465000 | 20.98 | 0.53 | 2.59 | 20.73 | 21.005 | 20.725 | 203877 |
| 1722378600 | 20.45 | -0.18 | -0.87 | 20.78 | 20.82 | 20.2716 | 298104 |
| 1722292200 | 20.63 | 0.09 | 0.44 | 20.6 | 20.73 | 20.5601 | 202338 |
| 1722033000 | 20.54 | 0.29 | 1.43 | 20.41 | 20.59 | 20.33 | 122230 |
| 1721946600 | 20.25 | -0.11 | -0.54 | 20.51 | 20.65 | 19.9101 | 268633 |
| 1721860200 | 20.36 | -0.57 | -2.72 | 20.75 | 20.8354 | 20.3101 | 206512 |
| 1721773800 | 20.93 | 0.39 | 1.90 | 20.71 | 21.22 | 20.62 | 296070 |
| 1721687400 | 20.54 | 0.03 | 0.15 | 20.71 | 20.75 | 20.5 | 162316 |
| 1721428200 | 20.51 | -0.1 | -0.49 | 20.4 | 20.7 | 20.25 | 259606 |
| 1721341800 | 20.61 | -0.4 | -1.90 | 21.1 | 21.14 | 20.36 | 238236 |
| 1721255400 | 21.01 | -0.51 | -2.37 | 21.38 | 21.38 | 20.81 | 278187 |
| 1721169000 | 21.52 | 0.04 | 0.19 | 21.66 | 21.7874 | 21.45 | 150378 |
| 1721082600 | 21.48 | -0.16 | -0.74 | 21.68 | 21.783 | 21.29 | 317718 |
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
