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 | 0.21 | 1.07692307692 | 19.5 | 19.98 | 19.43 | 58188 | 19.81868279 | CS |
| 4 | 0.32 | 1.65033522434 | 19.39 | 20.205 | 18.92 | 80457 | 19.5468911 | CS |
| 12 | -2.31 | -10.4904632153 | 22.02 | 22.02 | 18.92 | 66558 | 20.05246097 | CS |
| 26 | -3.62 | -15.5165023575 | 23.33 | 25.92 | 18.92 | 67153 | 21.71893382 | CS |
| 52 | 0.34 | 1.75529168818 | 19.37 | 26.3 | 18.78 | 63971 | 21.99500937 | CS |
| 156 | 4.17 | 26.833976834 | 15.54 | 26.3 | 9.2 | 52422 | 17.83455295 | CS |
| 260 | 9.33 | 89.8843930636 | 10.38 | 26.3 | 4.11 | 74748 | 12.95750887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 19.71 | -0.04 | -0.20 | 19.8 | 19.8 | 19.58 | 33590 |
| 1721428800 | 19.75 | 0.1 | 0.51 | 19.73 | 19.87 | 19.38 | 35918 |
| 1721342400 | 19.65 | -0.18 | -0.91 | 19.93 | 19.93 | 19.552 | 44757 |
| 1721256000 | 19.83 | -0.09 | -0.45 | 19.97 | 19.985 | 19.71 | 82291 |
| 1721169600 | 19.92 | 0.4 | 2.05 | 19.5 | 19.93 | 19.43 | 104850 |
| 1721083200 | 19.52 | 0.17 | 0.88 | 19.44 | 19.8183 | 19.3 | 60219 |
| 1720824000 | 19.35 | 0.26 | 1.36 | 19.13 | 19.35 | 19 | 68890 |
| 1720737600 | 19.09 | -0.38 | -1.95 | 19.52 | 19.52 | 18.97 | 143719 |
| 1720651200 | 19.47 | 0.02 | 0.10 | 19.77 | 19.9 | 19.2 | 94588 |
| 1720564800 | 19.45 | -0.5 | -2.51 | 19.86 | 20.01 | 19.43 | 64944 |
| 1720478400 | 19.95 | 0.03 | 0.15 | 19.94 | 20.01 | 19.805 | 55610 |
| 1720219200 | 19.92 | 0.03 | 0.15 | 19.97 | 20.205 | 19.6 | 326023 |
| 1720040640 | 19.89 | 0.57 | 2.95 | 19.44 | 19.89 | 19.35 | 34237 |
| 1719960000 | 19.32 | 0.19 | 0.99 | 19.19 | 19.34 | 19.07 | 68663 |
| 1719873600 | 19.13 | -0.1 | -0.52 | 19.43 | 19.57 | 18.985 | 29488 |
| 1719614400 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1719528000 | 19.23 | 0.16 | 0.84 | 19.09 | 19.24 | 19 | 69679 |
| 1719441600 | 19.07 | -0.02 | -0.10 | 19.01 | 19.37 | 18.92 | 89778 |
| 1719355200 | 19.09 | -0.23 | -1.19 | 19.39 | 19.39 | 19.05 | 70812 |
| 1719268800 | 19.32 | 0.28 | 1.47 | 19.09 | 19.6 | 19.08 | 86666 |
| 1719009600 | 19.04 | -1.06 | -5.27 | 20.1 | 20.2 | 18.99 | 144557 |
| 1718923200 | 20.1 | -0.06 | -0.30 | 20.27 | 20.37 | 19.86 | 55493 |
| 1718750400 | 20.16 | -0.03 | -0.15 | 20.31 | 20.4728 | 20.02 | 37361 |
| 1718664000 | 20.19 | 0.23 | 1.15 | 20.17 | 20.24 | 20 | 43964 |
| 1718404800 | 19.96 | -0.13 | -0.65 | 20.1 | 20.1 | 19.87 | 28315 |
| 1718318400 | 20.09 | -0.77 | -3.69 | 20.7 | 20.8 | 19.99 | 52879 |
| 1718232000 | 20.86 | 0 | 0.00 | 21.12 | 21.2099 | 20.75 | 66255 |
| 1718145600 | 20.86 | -0.18 | -0.86 | 20.96 | 21.07 | 20.68 | 49267 |
| 1718059200 | 21.04 | 0.42 | 2.04 | 20.61 | 21.06 | 20.54 | 44046 |
| 1717800000 | 20.62 | -0.22 | -1.06 | 20.81 | 20.8841 | 20.55 | 19790 |
| 1717713600 | 20.84 | 0.22 | 1.07 | 20.5 | 20.9 | 20.5 | 15285 |
| 1717627200 | 20.62 | 0.62 | 3.10 | 19.98 | 20.68 | 19.94 | 57967 |
| 1717540800 | 20 | -0.32 | -1.57 | 20.28 | 20.48 | 19.98 | 36258 |
| 1717454400 | 20.32 | -0.93 | -4.38 | 21.16 | 21.25 | 20.1 | 73568 |
| 1717195200 | 21.25 | -0.03 | -0.14 | 21.2 | 21.275 | 21.04 | 60147 |
| 1717108800 | 21.28 | -0.15 | -0.70 | 21.47 | 21.51 | 21.1 | 80493 |
| 1717022400 | 21.43 | 0.38 | 1.81 | 20.91 | 21.61 | 20.81 | 88243 |
| 1716936000 | 21.05 | 1.16 | 5.83 | 20.06 | 21.2 | 20.06 | 76719 |
| 1716590400 | 19.89 | 0.15 | 0.76 | 19.74 | 19.94 | 19.615 | 66824 |
| 1716504000 | 19.74 | -0.16 | -0.80 | 19.99 | 20.0135 | 19.71 | 97132 |
| 1716417600 | 19.9 | -0.17 | -0.85 | 20.11 | 20.11 | 19.54 | 61706 |
| 1716331200 | 20.07 | -0.02 | -0.10 | 19.88 | 20.13 | 19.62 | 90381 |
| 1716244800 | 20.09 | 0.16 | 0.80 | 19.93 | 20.7394 | 19.88 | 56554 |
| 1715985600 | 19.93 | -0.3 | -1.48 | 20.3 | 20.39 | 19.88 | 52058 |
| 1715899200 | 20.23 | -0.26 | -1.27 | 20.56 | 20.61 | 20.2 | 46309 |
| 1715812800 | 20.49 | -0.09 | -0.44 | 20.55 | 20.63 | 20.18 | 29213 |
| 1715726400 | 20.58 | 0.01 | 0.05 | 20.65 | 20.71 | 20.4 | 47717 |
| 1715640000 | 20.57 | 0 | 0.00 | 20.57 | 20.63 | 20.33 | 37245 |
| 1715380800 | 20.57 | -0.23 | -1.11 | 20.8 | 21.11 | 20.52 | 29641 |
| 1715294400 | 20.8 | 0.35 | 1.71 | 20.45 | 20.84 | 20.45 | 34865 |
| 1715208000 | 20.45 | -0.04 | -0.20 | 20.49 | 20.61 | 20.35 | 30971 |
| 1715121600 | 20.49 | -0.09 | -0.44 | 20.73 | 20.83 | 20.37 | 43413 |
| 1715035200 | 20.58 | 0.11 | 0.54 | 20.68 | 20.98 | 20.36 | 84822 |
| 1714776000 | 20.47 | -0.16 | -0.78 | 20.67 | 21.08 | 20.445 | 50825 |
| 1714689600 | 20.63 | -0.49 | -2.32 | 21.52 | 21.595 | 20.082 | 136343 |
| 1714603200 | 21.12 | 0.02 | 0.09 | 21.13 | 21.36 | 20.83 | 58716 |
| 1714516800 | 21.1 | -1.05 | -4.74 | 22.02 | 22.02 | 20.93 | 95916 |
| 1714430400 | 22.15 | 0.08 | 0.36 | 21.99 | 22.155 | 21.81 | 38288 |
| 1714171200 | 22.07 | 0.28 | 1.28 | 21.84 | 22.09 | 21.7 | 36264 |
| 1714084800 | 21.79 | 0.37 | 1.73 | 21.17 | 21.83 | 21.13 | 65312 |
| 1713998400 | 21.42 | 0.07 | 0.33 | 21.35 | 21.51 | 21.26 | 39200 |
| 1713912000 | 21.35 | 0.41 | 1.96 | 21.01 | 21.38 | 20.865 | 70963 |
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
