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 | 0.32 | 1.60240360541 | 19.97 | 20.76 | 19.84 | 73820 | 20.16858846 | CS |
| 4 | 0.21 | 1.04581673307 | 20.08 | 20.77 | 19.7 | 104637 | 20.15829335 | CS |
| 12 | -0.37 | -1.79090029042 | 20.66 | 20.99 | 18.56 | 101504 | 19.92263857 | CS |
| 26 | 0.79 | 4.05128205128 | 19.5 | 25.15 | 18.56 | 91228 | 21.08145289 | CS |
| 52 | -2.71 | -11.7826086957 | 23 | 25.15 | 18.56 | 76572 | 21.05568893 | CS |
| 156 | -42.59 | -67.7321882952 | 62.88 | 70 | 18.56 | 116952 | 30.84143982 | CS |
| 260 | -7.37 | -26.6449746927 | 27.66 | 70 | 18.56 | 86156 | 32.5179817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 20.09 | -0.08 | -0.40 | 20.17 | 20.2 | 19.99 | 70900 |
| 1713994200 | 20.17 | 0.11 | 0.55 | 20.25 | 20.4 | 20.16 | 81800 |
| 1713907800 | 20.06 | -0.17 | -0.84 | 20.22 | 20.32 | 20.01 | 58900 |
| 1713821340 | 20.23 | -0.04 | -0.20 | 20.22 | 20.76 | 20.01 | 103000 |
| 1713562200 | 20.27 | 0.44 | 2.22 | 19.97 | 20.38 | 19.84 | 54500 |
| 1713475800 | 19.83 | -0.07 | -0.35 | 19.99 | 20.02 | 19.77 | 52500 |
| 1713389400 | 19.9 | 0.08 | 0.40 | 20.04 | 20.24 | 19.87 | 58900 |
| 1713302940 | 19.82 | -0.38 | -1.88 | 20.18 | 20.19 | 19.75 | 86000 |
| 1713216600 | 20.2 | 0.25 | 1.25 | 20.02 | 20.47 | 19.95 | 71500 |
| 1712957400 | 19.95 | -0.18 | -0.89 | 20.43 | 20.5 | 19.92 | 81700 |
| 1712870940 | 20.13 | -0.17 | -0.84 | 20.25 | 20.3 | 20.1 | 84400 |
| 1712784540 | 20.3 | -0.32 | -1.55 | 20.63 | 20.76 | 20.13 | 89900 |
| 1712698140 | 20.62 | 0 | 0.00 | 20.7 | 20.77 | 20.43 | 131400 |
| 1712611740 | 20.62 | 0.79 | 3.98 | 19.88 | 20.62 | 19.88 | 157000 |
| 1712352600 | 19.83 | -0.22 | -1.10 | 20 | 20.1 | 19.7 | 148200 |
| 1712266140 | 20.05 | -0.11 | -0.55 | 20.19 | 20.29 | 19.97 | 129200 |
| 1712179740 | 20.16 | -0.05 | -0.25 | 20.18 | 20.19 | 19.74 | 266700 |
| 1712093400 | 20.21 | 0.11 | 0.55 | 20.15 | 20.38 | 20.06 | 51900 |
| 1712006940 | 20.1 | 0.14 | 0.70 | 20.08 | 20.37 | 19.74 | 209700 |
| 1711661400 | 19.96 | 0.04 | 0.20 | 19.95 | 19.96 | 19.77 | 84600 |
| 1711574940 | 19.92 | 0.51 | 2.63 | 19.4 | 19.92 | 19.4 | 82100 |
| 1711488540 | 19.41 | -0.08 | -0.41 | 19.5 | 19.5 | 19.18 | 74800 |
| 1711402140 | 19.49 | 0.01 | 0.05 | 19.68 | 19.68 | 19.4 | 74200 |
| 1711143000 | 19.48 | -0.33 | -1.67 | 19.81 | 19.81 | 19.48 | 81800 |
| 1711056600 | 19.81 | 0.16 | 0.81 | 19.68 | 19.94 | 19.68 | 46000 |
| 1710970200 | 19.65 | 0.15 | 0.77 | 19.52 | 19.77 | 19.46 | 59800 |
| 1710883740 | 19.5 | 0.36 | 1.88 | 19.4 | 19.59 | 19.36 | 77900 |
| 1710797400 | 19.14 | 0.45 | 2.41 | 18.73 | 19.2 | 18.73 | 149300 |
| 1710538200 | 18.69 | -0.72 | -3.71 | 19.41 | 19.42 | 18.56 | 464900 |
| 1710451740 | 19.41 | -0.27 | -1.37 | 19.68 | 19.68 | 19.33 | 108600 |
| 1710365400 | 19.68 | 0.2 | 1.03 | 19.5 | 20.01 | 19.38 | 284200 |
| 1710278940 | 19.48 | -0.02 | -0.10 | 19.5 | 19.87 | 19.48 | 99000 |
| 1710192600 | 19.5 | -0.45 | -2.26 | 19.89 | 19.89 | 19.44 | 172800 |
| 1709933400 | 19.95 | 0.05 | 0.25 | 19.89 | 20.1 | 19.82 | 51000 |
| 1709847000 | 19.9 | 0.19 | 0.96 | 19.75 | 19.99 | 19.75 | 73400 |
| 1709760540 | 19.71 | -0.26 | -1.30 | 19.95 | 20 | 19.71 | 76900 |
| 1709674200 | 19.97 | -0.03 | -0.15 | 20 | 20.09 | 19.81 | 110100 |
| 1709587740 | 20 | -0.01 | -0.05 | 20.01 | 20.2 | 19.88 | 82100 |
| 1709328600 | 20.01 | -0.1 | -0.50 | 20.28 | 20.28 | 19.86 | 217900 |
| 1709242200 | 20.11 | -0.14 | -0.69 | 20.26 | 20.39 | 20.11 | 121400 |
| 1709155800 | 20.25 | -0.27 | -1.32 | 20.6 | 20.6 | 20.24 | 95600 |
| 1709069400 | 20.52 | 0.24 | 1.18 | 20.84 | 20.84 | 20.43 | 36800 |
| 1708983000 | 20.28 | -0.27 | -1.31 | 20.56 | 20.56 | 20.27 | 111300 |
| 1708723800 | 20.55 | 0.18 | 0.88 | 20.62 | 20.89 | 20.55 | 69500 |
| 1708637400 | 20.37 | 0.11 | 0.54 | 20.26 | 20.58 | 20.26 | 22400 |
| 1708550940 | 20.26 | -0.23 | -1.12 | 20.48 | 20.5 | 20.25 | 52000 |
| 1708464600 | 20.49 | -0.2 | -0.97 | 20.49 | 20.49 | 20.21 | 90900 |
| 1708378200 | 20.69 | -0.18 | -0.86 | 20.97 | 20.97 | 20.56 | 57700 |
| 1708119000 | 20.87 | 0.57 | 2.81 | 20.65 | 20.99 | 20.5 | 30200 |
| 1708032600 | 20.3 | 0 | 0.00 | 20.42 | 20.55 | 20.24 | 55300 |
| 1707946200 | 20.3 | -0.19 | -0.93 | 20.48 | 20.48 | 20.27 | 36900 |
| 1707514200 | 20.49 | -0.1 | -0.49 | 20.57 | 20.65 | 20.34 | 42700 |
| 1707427800 | 20.59 | -0.21 | -1.01 | 20.66 | 20.81 | 20.5 | 42300 |
| 1707341400 | 20.8 | 0.24 | 1.17 | 20.62 | 20.89 | 20.58 | 65500 |
| 1707255000 | 20.56 | 0.34 | 1.68 | 20.23 | 20.57 | 20.15 | 75000 |
| 1707168600 | 20.22 | -0.06 | -0.30 | 20.28 | 20.28 | 20.02 | 192200 |
| 1706909400 | 20.28 | -0.2 | -0.98 | 20.66 | 20.66 | 20.24 | 128500 |
| 1706822940 | 20.48 | -0.43 | -2.06 | 21.04 | 21.04 | 20.47 | 152700 |
| 1706736600 | 20.91 | 0.01 | 0.05 | 20.99 | 21.1 | 20.81 | 68000 |
| 1706650200 | 20.9 | -0.19 | -0.90 | 21.13 | 21.23 | 20.86 | 71900 |
| 1706563800 | 21.09 | -0.66 | -3.03 | 21.6 | 21.6 | 20.92 | 63500 |
| 1706304600 | 21.75 | 0.75 | 3.57 | 21 | 21.75 | 20.8 | 30400 |
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
