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 | -0.41 | -2.03676105315 | 20.13 | 20.45 | 19.5901 | 11991 | 19.93974231 | SP |
| 4 | 0.1 | 0.509683995923 | 19.62 | 20.45 | 19.26 | 12083 | 19.83273508 | SP |
| 12 | -0.13 | -0.654911838791 | 19.85 | 20.7062 | 19.26 | 13759 | 19.8938785 | SP |
| 26 | 0.92 | 4.89361702128 | 18.8 | 20.7062 | 18.39 | 17229 | 19.67251159 | SP |
| 52 | 1.78 | 9.92196209588 | 17.94 | 20.7062 | 14.9501 | 22152 | 18.51129814 | SP |
| 156 | -8.15 | -29.2429135271 | 27.87 | 29.86 | 14.9501 | 104365 | 22.43386943 | SP |
| 260 | -5.05 | -20.3875656036 | 24.77 | 34.54 | 11.24 | 116214 | 25.20785828 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 19.72 | -0.07 | -0.36 | 19.68 | 19.83 | 19.68 | 11699 |
| 1721687400 | 19.7918 | 0.05 | 0.26 | 19.74 | 19.8468 | 19.5901 | 10884 |
| 1721428200 | 19.74 | -0.01 | -0.05 | 19.77 | 19.79 | 19.67 | 2225 |
| 1721341800 | 19.75 | -0.24 | -1.20 | 20 | 20.12 | 19.72 | 20041 |
| 1721255400 | 19.99 | -0.4 | -1.96 | 20.22 | 20.25 | 19.9701 | 13877 |
| 1721169000 | 20.39 | 0.31 | 1.54 | 20.13 | 20.45 | 20.097 | 11214 |
| 1721082600 | 20.08 | -0.13 | -0.64 | 20.24 | 20.24 | 19.96 | 11600 |
| 1720823400 | 20.21 | 0.13 | 0.65 | 20.14 | 20.25 | 19.966 | 12421 |
| 1720737000 | 20.08 | 0.26 | 1.31 | 19.99 | 20.08 | 19.934 | 24864 |
| 1720650600 | 19.82 | 0.01 | 0.06 | 19.87 | 19.91 | 19.73 | 14344 |
| 1720564200 | 19.809 | 0.08 | 0.40 | 19.74 | 19.875 | 19.65 | 12051 |
| 1720477800 | 19.73 | -0.04 | -0.20 | 19.63 | 19.79 | 19.63 | 13358 |
| 1720218600 | 19.77 | 0.1 | 0.51 | 19.71 | 19.78 | 19.62 | 13479 |
| 1720040640 | 19.6688 | 0.27 | 1.39 | 19.4 | 19.716 | 19.4 | 5188 |
| 1719959400 | 19.4 | 0 | 0.02 | 19.26 | 19.4099 | 19.26 | 14432 |
| 1719873000 | 19.3967 | -0.15 | -0.78 | 19.61 | 19.61 | 19.3675 | 4798 |
| 1719613800 | 19.55 | 0.01 | 0.04 | 19.47 | 19.61 | 19.36 | 12670 |
| 1719527400 | 19.5419 | 0.05 | 0.27 | 19.44 | 19.55 | 19.44 | 7889 |
| 1719441000 | 19.49 | -0.18 | -0.92 | 19.5 | 19.5825 | 19.43 | 12233 |
| 1719354600 | 19.67 | 0.01 | 0.05 | 19.62 | 19.79 | 19.62 | 10728 |
| 1719268200 | 19.6607 | 0.04 | 0.21 | 19.65 | 19.81 | 19.53 | 10953 |
| 1719009000 | 19.62 | -0.04 | -0.20 | 19.61 | 19.62 | 19.4616 | 11902 |
| 1718922600 | 19.66 | -0.09 | -0.46 | 19.67 | 19.77 | 19.61 | 32895 |
| 1718749800 | 19.75 | 0.16 | 0.82 | 19.55 | 19.75 | 19.4963 | 12916 |
| 1718663400 | 19.59 | 0.09 | 0.46 | 19.41 | 19.6032 | 19.3239 | 15849 |
| 1718404200 | 19.5 | -0.24 | -1.22 | 19.59 | 19.59 | 19.36 | 12702 |
| 1718317800 | 19.74 | -0.29 | -1.45 | 20.03 | 20.0396 | 19.6876 | 13381 |
| 1718231400 | 20.03 | 0.29 | 1.47 | 20.03 | 20.2 | 20.025 | 9338 |
| 1718145000 | 19.74 | -0.16 | -0.78 | 19.78 | 19.79 | 19.671 | 7406 |
| 1718058600 | 19.8954 | 0.06 | 0.28 | 19.76 | 19.9074 | 19.7411 | 13420 |
| 1717799400 | 19.84 | -0.25 | -1.24 | 19.92 | 19.98 | 19.83 | 14256 |
| 1717713000 | 20.09 | 0.04 | 0.22 | 20.05 | 20.2295 | 19.9811 | 10087 |
| 1717626600 | 20.045 | 0.35 | 1.75 | 19.84 | 20.05 | 19.84 | 6522 |
| 1717540200 | 19.7 | -0.2 | -1.01 | 19.77 | 19.88 | 19.64 | 31135 |
| 1717453800 | 19.9 | 0.04 | 0.20 | 19.95 | 20.05 | 19.8 | 12975 |
| 1717194600 | 19.86 | 0.06 | 0.30 | 19.84 | 19.88 | 19.6607 | 7747 |
| 1717108200 | 19.8015 | 0.16 | 0.84 | 19.73 | 19.99 | 19.53 | 22124 |
| 1717021800 | 19.6373 | -0.17 | -0.87 | 19.57 | 19.6803 | 19.51 | 49072 |
| 1716935400 | 19.8098 | -0.09 | -0.45 | 19.84 | 19.9899 | 19.72 | 11961 |
| 1716589800 | 19.9 | 0.18 | 0.91 | 19.75 | 19.92 | 19.6899 | 16481 |
| 1716503400 | 19.72 | -0.38 | -1.89 | 20.1 | 20.1 | 19.65 | 31348 |
| 1716417000 | 20.1 | -0.28 | -1.37 | 20.26 | 20.34 | 20.0604 | 12541 |
| 1716330600 | 20.38 | -0.22 | -1.07 | 20.52 | 20.58 | 20.32 | 7421 |
| 1716244200 | 20.6 | -0.02 | -0.10 | 20.55 | 20.64 | 20.54 | 14670 |
| 1715985000 | 20.62 | 0.25 | 1.23 | 20.43 | 20.7062 | 20.43 | 9327 |
| 1715898600 | 20.37 | -0.13 | -0.63 | 20.41 | 20.4766 | 20.3 | 8355 |
| 1715812200 | 20.4993 | 0.19 | 0.93 | 20.34 | 20.5 | 20.2238 | 13468 |
| 1715725800 | 20.31 | 0.16 | 0.79 | 20.16 | 20.32 | 20.0412 | 10079 |
| 1715639400 | 20.15 | 0.21 | 1.05 | 20.13 | 20.24 | 19.95 | 13726 |
| 1715380200 | 19.9403 | -0.01 | -0.05 | 20.06 | 20.06 | 19.92 | 4770 |
| 1715293800 | 19.95 | -0.05 | -0.25 | 19.83 | 20.02 | 19.83 | 13967 |
| 1715207400 | 20 | -0.22 | -1.09 | 19.94 | 20.0099 | 19.74 | 19320 |
| 1715121000 | 20.22 | -0.21 | -1.03 | 20.43 | 20.4683 | 20.21 | 14300 |
| 1715034600 | 20.43 | 0.26 | 1.28 | 20.29 | 20.45 | 20.29 | 16989 |
| 1714775400 | 20.1709 | 0.02 | 0.09 | 20.35 | 20.37 | 20.12 | 9471 |
| 1714689000 | 20.153 | 0.49 | 2.50 | 19.93 | 20.16 | 19.68 | 19766 |
| 1714602600 | 19.6609 | 0.01 | 0.06 | 19.59 | 19.93 | 19.52 | 5442 |
| 1714516200 | 19.65 | -0.35 | -1.75 | 19.85 | 19.895 | 19.65 | 4342 |
| 1714429800 | 20 | -0.1 | -0.50 | 20.01 | 20.1 | 19.8 | 4032 |
| 1714170600 | 20.1 | 0.33 | 1.65 | 19.94 | 20.1128 | 19.9 | 11286 |
| 1714084200 | 19.7734 | -0.07 | -0.34 | 19.55 | 19.7768 | 19.47 | 19302 |
| 1713997800 | 19.84 | -0.11 | -0.55 | 19.83 | 19.9 | 19.67 | 19292 |
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
