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 | -0.52 | -2.64496439471 | 19.66 | 19.67 | 19.08 | 141036 | 19.14597884 | SP |
| 4 | -0.28 | -1.44181256437 | 19.42 | 20.49 | 19.08 | 50516 | 19.36156406 | SP |
| 12 | -2.13 | -10.0141043724 | 21.27 | 21.3399 | 19.08 | 33213 | 19.76421651 | SP |
| 26 | -0.6 | -3.03951367781 | 19.74 | 21.3799 | 18.63 | 25192 | 19.87634956 | SP |
| 52 | -0.12 | -0.623052959502 | 19.26 | 21.3799 | 18.48 | 26298 | 19.70218551 | SP |
| 156 | -3.09 | -13.9001349528 | 22.23 | 23.65 | 15.52 | 51246 | 18.27248532 | SP |
| 260 | -1.77 | -8.46484935438 | 20.91 | 25.18 | 11.08 | 61225 | 18.34498122 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 19.14 | 0.05 | 0.26 | 19 | 19.2392 | 19 | 11595 |
| 1734651300 | 19.09 | 0 | 0.00 | 19.15 | 19.25 | 19.08 | 609414 |
| 1734564900 | 19.09 | -0.39 | -2.00 | 19.35 | 19.5251 | 19.09 | 11821 |
| 1734478500 | 19.48 | -0.06 | -0.28 | 19.3 | 19.53 | 19.3 | 14053 |
| 1734392100 | 19.535 | -0.11 | -0.58 | 19.4277 | 19.5799 | 19.38 | 44443 |
| 1734132900 | 19.6487 | -0.19 | -0.96 | 19.66 | 19.67 | 19.61 | 25447 |
| 1734046500 | 19.84 | -0.22 | -1.12 | 19.9 | 20.01 | 19.84 | 22671 |
| 1733960100 | 20.0642 | 0.14 | 0.72 | 20.02 | 20.08 | 19.99 | 28835 |
| 1733873700 | 19.92 | -0.48 | -2.35 | 20 | 20.16 | 19.92 | 6577 |
| 1733787300 | 20.4 | 0.36 | 1.80 | 20.2 | 20.49 | 20.2 | 26653 |
| 1733528100 | 20.04 | -0.2 | -0.99 | 20.16 | 20.17 | 19.98 | 21633 |
| 1733441700 | 20.24 | 0.36 | 1.81 | 20.06 | 20.24 | 20.0101 | 17166 |
| 1733355300 | 19.88 | -0.11 | -0.55 | 19.95 | 20.1248 | 19.88 | 37758 |
| 1733268900 | 19.99 | 0.2 | 1.01 | 20.16 | 20.16 | 19.8526 | 14076 |
| 1733182500 | 19.79 | 0.02 | 0.10 | 19.67 | 19.95 | 19.67 | 9398 |
| 1732917840 | 19.77 | 0.16 | 0.79 | 19.65 | 19.77 | 19.65 | 8503 |
| 1732750500 | 19.615 | 0.13 | 0.64 | 19.46 | 19.75 | 19.46 | 13924 |
| 1732664100 | 19.49 | -0.14 | -0.71 | 19.56 | 19.6925 | 19.42 | 38685 |
| 1732577700 | 19.63 | 0.01 | 0.05 | 19.56 | 19.8399 | 19.56 | 8189 |
| 1732318500 | 19.62 | 0.26 | 1.34 | 19.42 | 19.64 | 19.42 | 25532 |
| 1732232100 | 19.36 | -0.19 | -0.97 | 19.38 | 19.5091 | 19.3101 | 8409 |
| 1732145700 | 19.55 | 0.09 | 0.46 | 19.44 | 19.55 | 19.33 | 21466 |
| 1732059300 | 19.46 | -0.05 | -0.26 | 19.4 | 19.669 | 19.34 | 29306 |
| 1731972900 | 19.51 | -0.05 | -0.26 | 19.42 | 19.69 | 19.42 | 40163 |
| 1731713700 | 19.56 | 0.15 | 0.77 | 19.51 | 19.61 | 19.4007 | 34928 |
| 1731627300 | 19.41 | -0.1 | -0.51 | 19.48 | 19.68 | 19.4 | 26625 |
| 1731540900 | 19.51 | -0.02 | -0.10 | 19.51 | 19.55 | 19.3471 | 9898 |
| 1731454500 | 19.53 | -0.42 | -2.08 | 19.73 | 19.8015 | 19.48 | 18662 |
| 1731368100 | 19.945 | 0.05 | 0.28 | 19.97 | 20.15 | 19.8915 | 18598 |
| 1731108900 | 19.89 | -0.23 | -1.14 | 20.05 | 20.07 | 19.8301 | 22630 |
| 1731022500 | 20.12 | 0.04 | 0.20 | 20.23 | 20.3294 | 20.06 | 8863 |
| 1730936100 | 20.08 | -0.04 | -0.20 | 20.12 | 20.12 | 19.58 | 22085 |
| 1730849700 | 20.12 | 0.2 | 1.00 | 19.9 | 20.25 | 19.9 | 19556 |
| 1730763300 | 19.92 | -0.09 | -0.45 | 20.02 | 20.1 | 19.9 | 8418 |
| 1730500500 | 20.01 | 0.13 | 0.65 | 19.89 | 20.1195 | 19.89 | 10117 |
| 1730414100 | 19.88 | -0.14 | -0.70 | 19.95 | 19.9784 | 19.7901 | 28199 |
| 1730327700 | 20.02 | -0.01 | -0.05 | 19.99 | 20.2455 | 19.94 | 22190 |
| 1730241300 | 20.03 | -0.25 | -1.23 | 20.08 | 20.1805 | 20 | 15771 |
| 1730154900 | 20.28 | 0.29 | 1.46 | 20.18 | 20.29 | 19.9338 | 5359 |
| 1729895700 | 19.9879 | -0 | -0.01 | 20.0525 | 20.0956 | 19.89 | 13782 |
| 1729809300 | 19.99 | -0.01 | -0.06 | 20.1 | 20.2047 | 19.96 | 5947 |
| 1729722900 | 20.0028 | -0.34 | -1.66 | 20.0215 | 20.1199 | 19.87 | 22100 |
| 1729636500 | 20.34 | -0.12 | -0.59 | 20.2 | 20.34 | 20.1101 | 336503 |
| 1729550100 | 20.46 | -0.09 | -0.44 | 20.55 | 20.61 | 20.27 | 25466 |
| 1729290900 | 20.55 | 0.04 | 0.17 | 20.57 | 20.71 | 20.4801 | 9333 |
| 1729204500 | 20.515 | 0.05 | 0.27 | 20.52 | 20.64 | 20.4201 | 9478 |
| 1729118100 | 20.46 | -0.02 | -0.10 | 20.46 | 20.66 | 20.43 | 15039 |
| 1729031700 | 20.48 | -0.1 | -0.49 | 20.53 | 20.7 | 20.4094 | 6216 |
| 1728945300 | 20.58 | -0.17 | -0.82 | 20.57 | 20.79 | 20.53 | 8196 |
| 1728686100 | 20.75 | 0.27 | 1.32 | 20.75 | 20.75 | 20.5326 | 10723 |
| 1728599700 | 20.48 | -0.22 | -1.06 | 20.55 | 20.6 | 20.38 | 8130 |
| 1728513300 | 20.7 | 0.21 | 1.02 | 20.42 | 20.7 | 20.42 | 8930 |
| 1728426900 | 20.49 | -0.03 | -0.16 | 20.41 | 20.72 | 20.41 | 29655 |
| 1728340500 | 20.5223 | -0.2 | -0.94 | 20.72 | 20.73 | 20.38 | 12316 |
| 1728081300 | 20.7173 | 0.14 | 0.70 | 20.76 | 20.76 | 20.5701 | 8572 |
| 1727994900 | 20.5731 | -0.09 | -0.42 | 20.573 | 20.65 | 20.45 | 5740 |
| 1727908500 | 20.66 | -0.3 | -1.43 | 20.76 | 20.85 | 20.64 | 21943 |
| 1727822100 | 20.96 | -0.08 | -0.39 | 21.18 | 21.18 | 20.59 | 26212 |
| 1727735700 | 21.0424 | -0.22 | -1.02 | 21.29 | 21.29 | 20.92 | 11922 |
| 1727476500 | 21.26 | -0.01 | -0.05 | 21.27 | 21.3399 | 21.08 | 15051 |
| 1727390100 | 21.2699 | 0.46 | 2.21 | 21.18 | 21.3799 | 21.1 | 19773 |
| 1727303700 | 20.81 | -0.06 | -0.29 | 20.89 | 21.05 | 20.81 | 9370 |
| 1727217300 | 20.87 | -0.12 | -0.57 | 20.75 | 21.0099 | 20.75 | 14040 |
| 1727130900 | 20.99 | 0.28 | 1.35 | 20.82 | 21.03 | 20.81 | 2315 |
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
