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 | 0.16 | 0.788565795959 | 20.29 | 20.48 | 20.16 | 5890 | 20.36311927 | CS |
| 4 | 0.91 | 4.6571136131 | 19.54 | 20.48 | 19.18 | 8749 | 19.87424089 | CS |
| 12 | 0.5181 | 2.59935078944 | 19.9319 | 20.48 | 19.04 | 11146 | 19.70679467 | CS |
| 26 | -0.46 | -2.19990435198 | 20.91 | 21.27 | 18.69 | 12866 | 19.92615758 | CS |
| 52 | 0.14 | 0.689315608075 | 20.31 | 21.44 | 17.1301 | 15229 | 19.86604043 | CS |
| 156 | -6.06 | -22.859298378 | 26.51 | 26.65 | 16.57 | 17923 | 21.17931271 | CS |
| 260 | -4.91 | -19.3611987382 | 25.36 | 27.3099 | 16.57 | 25588 | 23.19715901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057600 | 20.45 | 0.03 | 0.15 | 20.36 | 20.48 | 20.16 | 7266 |
| 1724971200 | 20.42 | 0 | 0.00 | 20.43 | 20.43 | 20.25 | 4787 |
| 1724884800 | 20.42 | 0.06 | 0.30 | 20.39 | 20.42 | 20.24 | 5557 |
| 1724798400 | 20.3597 | 0.05 | 0.24 | 20.34 | 20.36 | 20.26 | 4238 |
| 1724712000 | 20.31 | -0.04 | -0.20 | 20.4 | 20.423 | 20.26 | 9470 |
| 1724452800 | 20.35 | 0.11 | 0.54 | 20.29 | 20.4 | 20.29 | 5400 |
| 1724366400 | 20.24 | 0.08 | 0.40 | 20.22 | 20.24 | 20.1 | 5522 |
| 1724280000 | 20.16 | 0.06 | 0.30 | 20.13 | 20.18 | 20.11 | 4639 |
| 1724193600 | 20.1 | 0.05 | 0.25 | 20.05 | 20.11 | 20.01 | 6867 |
| 1724107200 | 20.05 | 0.18 | 0.91 | 19.94 | 20.12 | 19.85 | 11291 |
| 1723848000 | 19.87 | -0.12 | -0.60 | 19.99 | 20 | 19.86 | 6931 |
| 1723761600 | 19.99 | -0.11 | -0.55 | 20.02 | 20.0399 | 19.5551 | 10815 |
| 1723675200 | 20.1 | 0.44 | 2.24 | 19.7 | 20.1 | 19.555 | 22795 |
| 1723588800 | 19.66 | 0.26 | 1.34 | 19.54 | 19.68 | 19.54 | 9051 |
| 1723502400 | 19.4 | -0.16 | -0.82 | 19.53 | 19.63 | 19.4 | 13387 |
| 1723243200 | 19.56 | -0.1 | -0.51 | 19.69 | 19.69 | 19.54 | 2588 |
| 1723156800 | 19.66 | 0.09 | 0.46 | 19.66 | 19.69 | 19.43 | 10440 |
| 1723070400 | 19.57 | 0.09 | 0.46 | 19.59 | 19.68 | 19.44 | 5479 |
| 1722984000 | 19.48 | 0.1 | 0.52 | 19.49 | 19.5205 | 19.32 | 11739 |
| 1722897600 | 19.38 | -0.17 | -0.87 | 19.39 | 19.5 | 19.18 | 13823 |
| 1722638400 | 19.55 | -0.03 | -0.15 | 19.58 | 19.67 | 19.45 | 12284 |
| 1722552000 | 19.58 | 0.16 | 0.82 | 19.5 | 19.68 | 19.34 | 14521 |
| 1722465600 | 19.42 | -0.44 | -2.22 | 19.86 | 19.93 | 19.33 | 147894 |
| 1722379200 | 19.86 | 0.13 | 0.66 | 19.84 | 19.87 | 19.64 | 19769 |
| 1722292800 | 19.73 | -0.15 | -0.75 | 19.98 | 19.98 | 19.71 | 9454 |
| 1722033600 | 19.88 | 0.16 | 0.81 | 19.87 | 19.9 | 19.7501 | 5502 |
| 1721947200 | 19.72 | 0.03 | 0.15 | 19.81 | 19.84 | 19.6501 | 11689 |
| 1721860800 | 19.69 | -0.19 | -0.96 | 19.88 | 19.93 | 19.56 | 4530 |
| 1721774400 | 19.88 | -0.08 | -0.40 | 20 | 20.03 | 19.88 | 3569 |
| 1721688000 | 19.96 | -0.09 | -0.45 | 20.16 | 20.16 | 19.95 | 6392 |
| 1721428800 | 20.0493 | 0.03 | 0.15 | 20.02 | 20.0551 | 19.9284 | 2756 |
| 1721342400 | 20.02 | -0.07 | -0.35 | 20.05 | 20.16 | 20.02 | 12494 |
| 1721256000 | 20.0899 | -0.08 | -0.40 | 20.14 | 20.14 | 20.01 | 8547 |
| 1721169600 | 20.17 | -0.01 | -0.05 | 20.27 | 20.27 | 20.14 | 5402 |
| 1721083200 | 20.18 | 0.13 | 0.65 | 20.05 | 20.19 | 19.85 | 10527 |
| 1720824000 | 20.05 | 0.21 | 1.06 | 19.91 | 20.05 | 19.91 | 6117 |
| 1720737600 | 19.84 | 0.37 | 1.90 | 19.59 | 19.88 | 19.59 | 3612 |
| 1720651200 | 19.47 | 0.03 | 0.16 | 19.41 | 19.52 | 19.36 | 8996 |
| 1720564800 | 19.4388 | -0.15 | -0.77 | 19.58 | 19.58 | 19.4 | 7904 |
| 1720478400 | 19.59 | -0.04 | -0.20 | 19.61 | 19.61 | 19.51 | 4695 |
| 1720219200 | 19.63 | 0.11 | 0.56 | 19.47 | 19.63 | 19.47 | 9117 |
| 1720040640 | 19.52 | 0.2 | 1.04 | 19.33 | 19.57 | 19.33 | 4119 |
| 1719960000 | 19.32 | 0.12 | 0.63 | 19.28 | 19.36 | 19.23 | 4794 |
| 1719873600 | 19.2 | -0.49 | -2.49 | 19.48 | 19.48 | 19.04 | 10638 |
| 1719614400 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1719528000 | 19.69 | 0.11 | 0.56 | 19.69 | 19.7787 | 19.6 | 8851 |
| 1719441600 | 19.58 | 0 | 0.00 | 19.58 | 19.71 | 19.554 | 9995 |
| 1719355200 | 19.58 | 0.02 | 0.10 | 19.59 | 19.87 | 19.58 | 4909 |
| 1719268800 | 19.56 | 0.01 | 0.05 | 19.66 | 19.81 | 19.5501 | 7655 |
| 1719009600 | 19.55 | 0.04 | 0.21 | 19.63 | 19.78 | 19.5 | 8154 |
| 1718923200 | 19.51 | -0.3 | -1.51 | 19.68 | 19.79 | 19.5 | 17180 |
| 1718750400 | 19.81 | 0.11 | 0.56 | 19.67 | 19.89 | 19.67 | 5585 |
| 1718664000 | 19.7 | -0.14 | -0.71 | 19.89 | 19.95 | 19.57 | 7586 |
| 1718404800 | 19.84 | 0.01 | 0.05 | 19.87 | 19.89 | 19.72 | 6718 |
| 1718318400 | 19.83 | 0.02 | 0.10 | 19.91 | 19.91 | 19.67 | 13013 |
| 1718232000 | 19.81 | 0.03 | 0.15 | 19.9 | 19.9836 | 19.81 | 9540 |
| 1718145600 | 19.78 | -0.26 | -1.27 | 20.15 | 20.15 | 19.76 | 10234 |
| 1718059200 | 20.035 | -0.16 | -0.77 | 20.19 | 20.26 | 19.92 | 11627 |
| 1717800000 | 20.19 | -0.01 | -0.05 | 20 | 20.19 | 19.79 | 16435 |
| 1717713600 | 20.2 | 0.13 | 0.65 | 20.07 | 20.28 | 19.73 | 14628 |
| 1717627200 | 20.07 | 0.06 | 0.30 | 20.09 | 20.09 | 19.68 | 12128 |
| 1717540800 | 20.01 | 0.13 | 0.65 | 19.94 | 20.13 | 19.835 | 19095 |
| 1717454400 | 19.88 | 0.12 | 0.61 | 19.7 | 19.93 | 19.55 | 17809 |
| 1717195200 | 19.76 | 0.77 | 4.05 | 19.01 | 19.83 | 19.01 | 87035 |
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
