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 | 0.08 | 0.394282897979 | 20.29 | 20.4 | 19.44 | 165178 | 19.89604022 | CS |
| 4 | 0.35 | 1.74825174825 | 20.02 | 20.45 | 19.44 | 125922 | 20.10510439 | CS |
| 12 | 0.76 | 3.87557368689 | 19.61 | 20.45 | 19.14 | 115740 | 19.83907168 | CS |
| 26 | 0.69 | 3.50609756098 | 19.68 | 20.45 | 18.09 | 108989 | 19.5993127 | CS |
| 52 | 1.55 | 8.23591923486 | 18.82 | 20.45 | 18.09 | 93586 | 19.43425295 | CS |
| 156 | -1.22 | -5.6507642427 | 21.59 | 22.3 | 16.195 | 89392 | 18.86891732 | CS |
| 260 | 3.21 | 18.7062937063 | 17.16 | 22.3 | 9.56 | 99967 | 17.85193034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.37 | 0.32 | 1.60 | 20.14 | 20.4 | 20.1 | 100388 |
| 1734997200 | 20.05 | 0.21 | 1.06 | 19.99 | 20.09 | 19.9 | 189334 |
| 1734738000 | 19.84 | 0.35 | 1.80 | 19.55 | 19.88 | 19.5 | 125197 |
| 1734651600 | 19.49 | -0.22 | -1.12 | 19.81 | 19.94 | 19.44 | 177277 |
| 1734565200 | 19.71 | -0.6 | -2.95 | 20.29 | 20.29 | 19.68 | 160137 |
| 1734478800 | 20.31 | -0.02 | -0.10 | 19.45 | 20.36 | 19.45 | 192555 |
| 1734392400 | 20.33 | 0.09 | 0.44 | 20.24 | 20.3899 | 20.2202 | 172129 |
| 1734133200 | 20.24 | 0.04 | 0.20 | 20.01 | 20.39 | 20.01 | 102193 |
| 1734046800 | 20.2 | -0.1 | -0.49 | 20.25 | 20.33 | 20.2 | 110749 |
| 1733960400 | 20.3 | 0.1 | 0.50 | 20.22 | 20.39 | 20.2 | 124776 |
| 1733874000 | 20.2 | -0.1 | -0.49 | 20.37 | 20.39 | 20.16 | 82702 |
| 1733787600 | 20.3 | -0.08 | -0.39 | 20.43 | 20.46 | 20.23 | 109740 |
| 1733528400 | 20.38 | 0.04 | 0.20 | 20.42 | 20.43 | 20.3 | 68673 |
| 1733442000 | 20.34 | 0 | 0.00 | 20.41 | 20.42 | 20.21 | 115411 |
| 1733355600 | 20.34 | 0.12 | 0.59 | 20.29 | 20.3587 | 20.25 | 112289 |
| 1733269200 | 20.22 | 0.07 | 0.35 | 20.16 | 20.26 | 20.0916 | 143999 |
| 1733182800 | 20.15 | 0.03 | 0.15 | 20.16 | 20.2 | 20.062 | 130023 |
| 1732917840 | 20.12 | 0.12 | 0.60 | 20.05 | 20.14 | 20 | 88273 |
| 1732750800 | 20 | 0.02 | 0.10 | 20.03 | 20.0599 | 19.9561 | 105156 |
| 1732664400 | 19.98 | 0.05 | 0.25 | 20.01 | 20.1 | 19.91 | 166526 |
| 1732578000 | 19.93 | 0.22 | 1.12 | 20.01 | 20.1015 | 19.89 | 232910 |
| 1732318800 | 19.71 | -0.02 | -0.10 | 19.73 | 19.7901 | 19.6682 | 65295 |
| 1732232400 | 19.73 | 0.14 | 0.71 | 19.68 | 19.78 | 19.61 | 65202 |
| 1732146000 | 19.59 | -0.06 | -0.31 | 19.65 | 19.65 | 19.53 | 62800 |
| 1732059600 | 19.65 | 0.01 | 0.05 | 19.58 | 19.69 | 19.55 | 79621 |
| 1731973200 | 19.64 | 0.05 | 0.26 | 19.59 | 19.65 | 19.44 | 184759 |
| 1731714000 | 19.59 | -0.21 | -1.06 | 19.7 | 19.85 | 19.46 | 98398 |
| 1731627600 | 19.8 | -0.15 | -0.75 | 19.95 | 19.9526 | 19.78 | 86273 |
| 1731541200 | 19.95 | 0.04 | 0.20 | 20 | 20 | 19.84 | 89923 |
| 1731454800 | 19.91 | -0.1 | -0.50 | 19.94 | 20.11 | 19.91 | 106176 |
| 1731368400 | 20.01 | 0.01 | 0.05 | 20.03 | 20.13 | 19.93 | 152249 |
| 1731109200 | 20 | 0.14 | 0.70 | 19.8 | 20.015 | 19.8 | 131923 |
| 1731022800 | 19.86 | 0.14 | 0.71 | 19.78 | 19.9 | 19.735 | 173075 |
| 1730936400 | 19.72 | 0.24 | 1.23 | 19.78 | 19.84 | 19.69 | 99587 |
| 1730850000 | 19.48 | 0.07 | 0.36 | 19.39 | 19.55 | 19.39 | 103582 |
| 1730763600 | 19.41 | 0.07 | 0.36 | 19.37 | 19.47 | 19.335 | 83389 |
| 1730500800 | 19.34 | 0.11 | 0.57 | 19.25 | 19.4431 | 19.25 | 93291 |
| 1730414400 | 19.23 | -0.27 | -1.38 | 19.49 | 19.564 | 19.14 | 183420 |
| 1730328000 | 19.5 | -0.09 | -0.46 | 19.62 | 19.724 | 19.47 | 228199 |
| 1730241600 | 19.59 | -0.06 | -0.31 | 19.5 | 19.65 | 19.44 | 132548 |
| 1730155200 | 19.65 | 0.02 | 0.10 | 19.74 | 19.74 | 19.6138 | 32783 |
| 1729896000 | 19.63 | -0.04 | -0.20 | 19.75 | 19.79 | 19.6 | 57120 |
| 1729809600 | 19.67 | -0.04 | -0.20 | 19.73 | 19.755 | 19.641 | 98793 |
| 1729723200 | 19.71 | -0.14 | -0.71 | 19.75 | 19.805 | 19.71 | 119687 |
| 1729636800 | 19.85 | 0.03 | 0.15 | 19.72 | 19.91 | 19.72 | 80201 |
| 1729550400 | 19.82 | -0.05 | -0.25 | 19.87 | 19.87 | 19.8 | 102639 |
| 1729291200 | 19.87 | 0.07 | 0.35 | 19.8 | 19.89 | 19.728 | 94584 |
| 1729204800 | 19.8 | 0.01 | 0.05 | 19.9 | 19.9 | 19.75 | 87939 |
| 1729118400 | 19.79 | 0.05 | 0.25 | 19.73 | 19.82 | 19.73 | 159330 |
| 1729032000 | 19.74 | -0.25 | -1.25 | 19.83 | 19.955 | 19.732 | 161138 |
| 1728945600 | 19.99 | 0.13 | 0.65 | 19.92 | 19.9994 | 19.87 | 135628 |
| 1728686400 | 19.86 | 0.09 | 0.46 | 19.77 | 19.87 | 19.73 | 104756 |
| 1728600000 | 19.77 | -0.01 | -0.05 | 19.76 | 19.8 | 19.675 | 77962 |
| 1728513600 | 19.78 | 0.13 | 0.66 | 19.65 | 19.784 | 19.63 | 92433 |
| 1728427200 | 19.65 | 0.22 | 1.13 | 19.51 | 19.68 | 19.5 | 145064 |
| 1728340800 | 19.43 | -0.11 | -0.56 | 19.52 | 19.57 | 19.4 | 103613 |
| 1728081600 | 19.54 | 0.09 | 0.46 | 19.5 | 19.57 | 19.4701 | 102117 |
| 1727995200 | 19.45 | -0.08 | -0.41 | 19.52 | 19.5537 | 19.385 | 111955 |
| 1727908800 | 19.53 | 0.03 | 0.15 | 19.45 | 19.57 | 19.345 | 162330 |
| 1727822400 | 19.5 | -0.19 | -0.96 | 19.61 | 19.6386 | 19.47 | 131328 |
| 1727736000 | 19.69 | 0.13 | 0.66 | 19.51 | 19.69 | 19.51 | 279545 |
| 1727476800 | 19.56 | 0.05 | 0.26 | 19.51 | 19.605 | 19.4801 | 118872 |
| 1727390400 | 19.51 | -0.04 | -0.20 | 19.57 | 19.6 | 19.485 | 123275 |
| 1727304000 | 19.55 | 0.05 | 0.26 | 19.5 | 19.58 | 19.44 | 85541 |
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
