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 | 0 | 19.07 | 19.39 | 18.64 | 45664 | 19.21192541 | CS |
| 4 | -1.37 | -6.70254403131 | 20.44 | 20.54 | 17.7401 | 45951 | 19.10137788 | CS |
| 12 | -1.36 | -6.65687714146 | 20.43 | 21.42 | 17.7401 | 45769 | 19.81115695 | CS |
| 26 | 1.11 | 6.18040089087 | 17.96 | 23.4 | 17.7401 | 50819 | 20.72734413 | CS |
| 52 | 0.35 | 1.86965811966 | 18.72 | 23.4 | 16.43 | 51452 | 19.46074263 | CS |
| 156 | -6.16 | -24.4153785176 | 25.23 | 28.59 | 16.43 | 46955 | 22.45291423 | CS |
| 260 | -9.36 | -32.922968695 | 28.43 | 33.78 | 13.25 | 43492 | 22.110239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 19.07 | -0.15 | -0.78 | 19.29 | 19.32 | 19.01 | 33321 |
| 1714084500 | 19.22 | -0.12 | -0.62 | 19.1 | 19.28 | 18.98 | 41897 |
| 1713998100 | 19.34 | 0.09 | 0.47 | 19.02 | 19.36 | 18.87 | 37586 |
| 1713911700 | 19.25 | 0.06 | 0.31 | 19.19 | 19.39 | 19.09 | 35457 |
| 1713825300 | 19.19 | 0.45 | 2.40 | 19.07 | 19.21 | 18.64 | 80649 |
| 1713566100 | 18.74 | 0.43 | 2.35 | 18.03 | 18.77 | 18.03 | 64564 |
| 1713479700 | 18.31 | 0.26 | 1.44 | 18.05 | 18.4376 | 18.05 | 75127 |
| 1713393300 | 18.05 | -0.41 | -2.22 | 18.42 | 18.4784 | 18.05 | 49226 |
| 1713306900 | 18.46 | -0.55 | -2.89 | 19.01 | 19.01 | 17.7401 | 30942 |
| 1713220500 | 19.01 | -0.33 | -1.71 | 19.41 | 19.49 | 18.9465 | 137582 |
| 1712961300 | 19.34 | 0.19 | 0.99 | 19.05 | 19.37 | 19.05 | 28787 |
| 1712874900 | 19.15 | 0.04 | 0.21 | 19.13 | 19.265 | 18.97 | 37394 |
| 1712788500 | 19.11 | -0.66 | -3.34 | 19.47 | 19.49 | 18.9 | 67522 |
| 1712702100 | 19.77 | 0.02 | 0.10 | 19.9 | 19.91 | 19.685 | 16580 |
| 1712615700 | 19.75 | 0.16 | 0.82 | 19.75 | 19.87 | 19.66 | 16072 |
| 1712356500 | 19.59 | -0.14 | -0.71 | 19.69 | 19.8 | 19.525 | 26861 |
| 1712270100 | 19.73 | 0.03 | 0.15 | 19.98 | 20.035 | 19.62 | 39146 |
| 1712183700 | 19.7 | 0.15 | 0.77 | 19.43 | 19.7 | 19.43 | 32601 |
| 1712097300 | 19.55 | -0.54 | -2.69 | 19.81 | 19.81 | 19.41 | 35444 |
| 1712010900 | 20.09 | -0.3 | -1.47 | 20.44 | 20.54 | 19.88 | 39663 |
| 1711665300 | 20.39 | 0.26 | 1.29 | 20.09 | 20.44 | 20.09 | 67971 |
| 1711578900 | 20.13 | 0.31 | 1.56 | 19.99 | 20.21 | 19.78 | 45723 |
| 1711492500 | 19.82 | -0.13 | -0.65 | 20.11 | 20.11 | 19.72 | 20019 |
| 1711406100 | 19.95 | 0.03 | 0.15 | 20.04 | 20.21 | 19.86 | 24561 |
| 1711146900 | 19.92 | -0.49 | -2.40 | 20.54 | 20.54 | 19.83 | 19001 |
| 1711060500 | 20.41 | -0.02 | -0.10 | 20.57 | 20.57 | 19.865 | 64422 |
| 1710974100 | 20.43 | 0.71 | 3.60 | 19.65 | 20.61 | 19.4619 | 51707 |
| 1710887700 | 19.72 | 0.18 | 0.92 | 19.56 | 19.81 | 19.56 | 39897 |
| 1710801300 | 19.54 | -0.48 | -2.40 | 19.95 | 19.98 | 19.5 | 37701 |
| 1710542100 | 20.02 | 0.35 | 1.78 | 19.51 | 20.21 | 19.51 | 123184 |
| 1710455700 | 19.67 | -0.38 | -1.90 | 19.96 | 20.05 | 19.59 | 45668 |
| 1710369300 | 20.05 | -0.15 | -0.74 | 20.2 | 20.3 | 19.92 | 38713 |
| 1710282900 | 20.2 | -0.21 | -1.03 | 20.36 | 20.36 | 20.15 | 23216 |
| 1710196500 | 20.41 | 0.08 | 0.39 | 20.27 | 20.45 | 20.27 | 19108 |
| 1709940900 | 20.33 | 0.04 | 0.20 | 20.59 | 20.67 | 20.19 | 28525 |
| 1709854500 | 20.29 | -0.06 | -0.29 | 20.47 | 20.735 | 20.19 | 28473 |
| 1709768100 | 20.35 | 0.18 | 0.89 | 20.19 | 20.5862 | 19.8511 | 55175 |
| 1709681700 | 20.17 | 0.23 | 1.15 | 19.85 | 20.51 | 19.65 | 115103 |
| 1709595300 | 19.94 | 0.1 | 0.50 | 19.91 | 20.48 | 19.81 | 48137 |
| 1709336100 | 19.84 | -0.15 | -0.75 | 19.83 | 20.01 | 19.44 | 46359 |
| 1709249700 | 19.99 | 0.42 | 2.15 | 19.9 | 20.07 | 19.52 | 77811 |
| 1709163300 | 19.57 | -0.37 | -1.86 | 19.75 | 19.87 | 19.51 | 34765 |
| 1709076900 | 19.94 | -0.02 | -0.10 | 20.14 | 20.765 | 19.78 | 26408 |
| 1708990500 | 19.96 | -0.17 | -0.84 | 19.96 | 20.1955 | 19.77 | 31676 |
| 1708731300 | 20.13 | 0.11 | 0.55 | 19.93 | 20.195 | 19.83 | 23858 |
| 1708644900 | 20.02 | -0.49 | -2.39 | 20.42 | 20.58 | 19.88 | 39324 |
| 1708558500 | 20.51 | -0.07 | -0.34 | 20.58 | 20.6 | 20.3 | 26045 |
| 1708472100 | 20.58 | -0.09 | -0.44 | 20.35 | 20.775 | 20.24 | 41629 |
| 1708126500 | 20.67 | -0.3 | -1.43 | 20.83 | 20.95 | 20.67 | 39191 |
| 1708040100 | 20.97 | 0.81 | 4.02 | 20.36 | 21.15 | 20.12 | 46720 |
| 1707953700 | 20.16 | 0.22 | 1.10 | 20.25 | 20.32 | 19.87 | 46944 |
| 1707867300 | 19.94 | -1.27 | -5.99 | 20.53 | 20.8 | 19.77 | 103881 |
| 1707780900 | 21.21 | 0.55 | 2.66 | 20.55 | 21.42 | 20.54 | 52519 |
| 1707521700 | 20.66 | 0.32 | 1.57 | 20.38 | 20.75 | 19.96 | 53591 |
| 1707435300 | 20.34 | 0.36 | 1.80 | 19.9 | 20.42 | 19.79 | 42946 |
| 1707348900 | 19.98 | -0.27 | -1.33 | 20.26 | 20.26 | 19.48 | 45408 |
| 1707262500 | 20.25 | 0.01 | 0.05 | 20.19 | 20.51 | 20.04 | 39979 |
| 1707176100 | 20.24 | -0.49 | -2.36 | 20.43 | 20.66 | 20.18 | 52833 |
| 1706916900 | 20.73 | -0.33 | -1.57 | 20.63 | 21.04 | 20.63 | 42556 |
| 1706830500 | 21.06 | -0.29 | -1.36 | 21.44 | 21.55 | 20.465 | 69635 |
| 1706744100 | 21.35 | -1.18 | -5.24 | 22.28 | 22.28 | 21.35 | 51457 |
| 1706657700 | 22.53 | -0.01 | -0.04 | 22.42 | 22.665 | 22.4 | 31495 |
| 1706571300 | 22.54 | -0.04 | -0.18 | 22.52 | 22.65 | 22.37 | 35961 |
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
