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 | -0.031 | -0.155935613682 | 19.88 | 20 | 19.72 | 5877 | 19.85109027 | CS |
| 4 | -0.451 | -2.22167487685 | 20.3 | 20.3 | 18.98 | 6973 | 19.76021001 | CS |
| 12 | -1.161 | -5.52594002856 | 21.01 | 21.5999 | 18.5601 | 7671 | 19.79200401 | CS |
| 26 | -1.791 | -8.27634011091 | 21.64 | 22.94 | 18.5601 | 6087 | 20.77829374 | CS |
| 52 | -2.531 | -11.309204647 | 22.38 | 24.71 | 18.5601 | 4643 | 21.31320154 | CS |
| 156 | -4.601 | -18.81799591 | 24.45 | 25.2376 | 18.5601 | 5235 | 21.67799683 | CS |
| 260 | -4.601 | -18.81799591 | 24.45 | 25.2376 | 18.5601 | 5235 | 21.67799683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 19.849 | -0.09 | -0.46 | 20 | 20 | 19.76 | 4050 |
| 1739489400 | 19.94 | 0.14 | 0.71 | 19.8 | 20 | 19.8 | 3167 |
| 1739403000 | 19.8 | -0.1 | -0.50 | 19.8 | 19.9767 | 19.72 | 10699 |
| 1739316600 | 19.9 | -0.02 | -0.10 | 19.88 | 19.9001 | 19.85 | 5592 |
| 1739230200 | 19.9209 | -0.08 | -0.40 | 19.76 | 19.9209 | 19.69 | 5028 |
| 1738971000 | 20 | 0.1 | 0.50 | 20 | 20 | 19.9 | 1056 |
| 1738884600 | 19.9 | -0.29 | -1.44 | 19.9 | 20.02 | 19.7 | 4346 |
| 1738798200 | 20.19 | 0.28 | 1.41 | 19.91 | 20.19 | 19.75 | 4689 |
| 1738711800 | 19.91 | 0.45 | 2.31 | 19.5 | 19.98 | 19.5 | 16292 |
| 1738625400 | 19.46 | 0.11 | 0.57 | 19.69 | 19.69 | 19.17 | 3577 |
| 1738366200 | 19.35 | -0.35 | -1.78 | 19.62 | 19.62 | 19.17 | 12189 |
| 1738279800 | 19.7 | 0.14 | 0.72 | 19.63 | 19.92 | 18.98 | 19364 |
| 1738193400 | 19.56 | -0.3 | -1.51 | 20.2 | 20.2 | 19.56 | 5941 |
| 1738107000 | 19.86 | -0.03 | -0.13 | 19.81 | 20.02 | 19.81 | 4768 |
| 1738020600 | 19.886 | -0.11 | -0.57 | 20 | 20 | 19.748 | 2579 |
| 1737761400 | 20 | 0.21 | 1.06 | 19.7 | 20.0955 | 19.7 | 1402 |
| 1737675000 | 19.79 | 0 | 0.00 | 19.79 | 19.79 | 19.79 | 0 |
| 1737588600 | 19.79 | 0.11 | 0.56 | 19.65 | 20.29 | 19.65 | 6375 |
| 1737502200 | 19.6798 | 0.06 | 0.30 | 20.3 | 20.3 | 19.62 | 14399 |
| 1737156600 | 19.62 | -0.02 | -0.08 | 19.6 | 19.77 | 19.58 | 2508 |
| 1737070200 | 19.635 | -0.03 | -0.13 | 19.709 | 19.71 | 19.57 | 1929 |
| 1736983800 | 19.66 | -0.08 | -0.41 | 19.74 | 19.99 | 19.6451 | 9560 |
| 1736897400 | 19.74 | 0.04 | 0.20 | 19.7 | 19.74 | 19.642 | 338 |
| 1736811000 | 19.7 | 0.01 | 0.05 | 19.77 | 19.77 | 19.5146 | 2547 |
| 1736551800 | 19.69 | -0.05 | -0.25 | 19.53 | 20.69 | 19.41 | 14846 |
| 1736379000 | 19.74 | 0.1 | 0.51 | 19.5 | 19.79 | 19.31 | 5536 |
| 1736292600 | 19.64 | -0.13 | -0.66 | 18.77 | 19.79 | 18.77 | 8531 |
| 1736206200 | 19.77 | -0.03 | -0.15 | 19.84 | 19.86 | 19.6834 | 544 |
| 1735947000 | 19.8 | 0.07 | 0.35 | 19.41 | 19.83 | 19.4 | 3624 |
| 1735860600 | 19.73 | 0.15 | 0.77 | 19.97 | 19.97 | 19.6 | 8088 |
| 1735687800 | 19.58 | 0.04 | 0.23 | 19.98 | 19.98 | 19.55 | 14399 |
| 1735601400 | 19.535 | 0.27 | 1.38 | 19.3 | 19.88 | 19.27 | 6697 |
| 1735342200 | 19.27 | -0.19 | -0.98 | 19.5 | 19.5 | 18.94 | 14153 |
| 1735255800 | 19.46 | 0.32 | 1.67 | 18.7 | 19.46 | 18.5801 | 14274 |
| 1735077840 | 19.14 | -0.07 | -0.36 | 19.82 | 19.82 | 19.03 | 5192 |
| 1734996600 | 19.21 | 0 | 0.00 | 19 | 19.21 | 18.905 | 5437 |
| 1734737400 | 19.21 | -0.19 | -0.98 | 19.7354 | 19.7354 | 18.97 | 9091 |
| 1734651000 | 19.4 | 0.7 | 3.74 | 20.1 | 20.19 | 18.89 | 7287 |
| 1734564600 | 18.7002 | -0.63 | -3.26 | 19.2 | 19.2 | 18.5601 | 16683 |
| 1734478200 | 19.33 | -0.15 | -0.77 | 19.42 | 19.42 | 18.905 | 20285 |
| 1734391800 | 19.48 | -0.41 | -2.06 | 20.1 | 20.1 | 19.3528 | 11765 |
| 1734132600 | 19.89 | -0.8 | -3.87 | 20.61 | 20.61 | 19.55 | 25924 |
| 1734046200 | 20.69 | -0.1 | -0.48 | 20.7 | 20.73 | 20.64 | 2852 |
| 1733959800 | 20.79 | 0.09 | 0.44 | 20.85 | 20.85 | 20.7 | 2700 |
| 1733873400 | 20.6999 | 0.12 | 0.61 | 20.61 | 20.74 | 20.61 | 5341 |
| 1733787000 | 20.5753 | 0.07 | 0.33 | 20.6 | 20.6 | 20.5366 | 2071 |
| 1733527800 | 20.5074 | -0.17 | -0.84 | 20.7 | 20.81 | 20.49 | 11692 |
| 1733441400 | 20.681 | 0.02 | 0.10 | 20.57 | 20.84 | 20.53 | 7631 |
| 1733355000 | 20.66 | -0.74 | -3.46 | 21.41 | 21.5999 | 20.58 | 21374 |
| 1733268600 | 21.4 | 0.15 | 0.71 | 21.31 | 21.56 | 21.31 | 3148 |
| 1733182200 | 21.25 | 0.08 | 0.38 | 21.23 | 21.55 | 21.23 | 1601 |
| 1732917840 | 21.1695 | -0.03 | -0.14 | 21.45 | 21.45 | 21.1695 | 1668 |
| 1732750200 | 21.1997 | 0.16 | 0.75 | 21.17 | 21.4413 | 20.9965 | 2055 |
| 1732663800 | 21.0417 | 0.17 | 0.80 | 21.01 | 21.4594 | 20.9 | 9700 |
| 1732577400 | 20.8757 | 0.11 | 0.51 | 20.9 | 21.19 | 20.55 | 25979 |
| 1732318200 | 20.77 | -0.4 | -1.89 | 21.1 | 21.3 | 20.12 | 14680 |
| 1732231800 | 21.17 | -0.16 | -0.75 | 21.31 | 21.4754 | 20.76 | 21009 |
| 1732145400 | 21.33 | -0.18 | -0.84 | 21.37 | 21.77 | 21.33 | 12226 |
| 1732059000 | 21.51 | -0.49 | -2.21 | 21.9 | 21.9 | 21.12 | 22974 |
| 1731972600 | 21.996 | -0.7 | -3.10 | 22.77 | 22.7926 | 21.9 | 9431 |
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
