We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.797024442083 | 18.82 | 19.32 | 18.82 | 594114 | 19.11965028 | SP |
| 4 | 0.93 | 5.15521064302 | 18.04 | 19.32 | 17.87 | 404220 | 18.62258399 | SP |
| 12 | 1.13 | 6.33408071749 | 17.84 | 19.32 | 17.78 | 270239 | 18.42742965 | SP |
| 26 | -1.84 | -8.84190293128 | 20.81 | 21.3899 | 16.59 | 331203 | 19.05822976 | SP |
| 52 | -1.69 | -8.18005808325 | 20.66 | 21.3899 | 16.59 | 337580 | 19.274202 | SP |
| 156 | 1.85 | 10.8060747664 | 17.12 | 22.04 | 16.15 | 288747 | 19.67964303 | SP |
| 260 | -2.09 | -9.92402659069 | 21.06 | 28 | 16.15 | 224502 | 20.47576071 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911400 | 18.97 | -0.17 | -0.89 | 19.1 | 19.32 | 18.84 | 183722 |
| 1713825000 | 19.14 | -0.12 | -0.62 | 19.2 | 19.29 | 19.07 | 476500 |
| 1713565800 | 19.26 | 0.13 | 0.68 | 19.08 | 19.31 | 19.0093 | 173050 |
| 1713479400 | 19.13 | 0.12 | 0.63 | 18.96 | 19.13 | 18.87 | 1990251 |
| 1713393000 | 19.01 | 0.12 | 0.64 | 18.84 | 19.01 | 18.84 | 178158 |
| 1713306600 | 18.89 | 0.13 | 0.69 | 18.82 | 19.09 | 18.82 | 160139 |
| 1713220200 | 18.76 | 0.38 | 2.07 | 18.37 | 18.7789 | 18.3501 | 360805 |
| 1712961000 | 18.38 | 0.26 | 1.43 | 18.29 | 18.47 | 18.2 | 131115 |
| 1712874600 | 18.12 | -0.15 | -0.82 | 18.36 | 18.4 | 18.12 | 212266 |
| 1712788200 | 18.27 | 0.24 | 1.33 | 18.1 | 18.3985 | 18.1 | 264766 |
| 1712701800 | 18.03 | -0.21 | -1.12 | 18.26 | 18.26 | 18.01 | 301994 |
| 1712615400 | 18.235 | -0.31 | -1.65 | 18.36 | 18.36 | 18.23 | 247055 |
| 1712356200 | 18.54 | 0.17 | 0.93 | 18.28 | 18.54 | 18.28 | 475790 |
| 1712269800 | 18.37 | 0.07 | 0.38 | 18.14 | 18.37 | 18.11 | 292383 |
| 1712183400 | 18.3 | -0.06 | -0.33 | 18.37 | 18.46 | 18.26 | 1450684 |
| 1712097000 | 18.36 | 0.15 | 0.82 | 18.41 | 18.51 | 18.351 | 266021 |
| 1712010600 | 18.21 | 0.2 | 1.08 | 17.99 | 18.33 | 17.9 | 237826 |
| 1711665000 | 18.015 | -0.11 | -0.58 | 18.08 | 18.0899 | 17.95 | 300853 |
| 1711578600 | 18.12 | 0 | 0.00 | 18.11 | 18.2 | 18.06 | 84622 |
| 1711492200 | 18.12 | 0.04 | 0.22 | 18.04 | 18.1588 | 17.87 | 97866 |
| 1711405800 | 18.08 | -0.03 | -0.17 | 18.18 | 18.2 | 17.97 | 252598 |
| 1711146600 | 18.11 | 0.12 | 0.67 | 18.04 | 18.1699 | 18.0343 | 121879 |
| 1711060200 | 17.99 | -0.22 | -1.21 | 18.13 | 18.13 | 17.87 | 847449 |
| 1710973800 | 18.21 | -0.41 | -2.20 | 18.55 | 18.71 | 18.112 | 257699 |
| 1710887400 | 18.62 | 0.11 | 0.59 | 18.79 | 18.79 | 18.5062 | 283542 |
| 1710801000 | 18.51 | -0.08 | -0.43 | 18.65 | 18.65 | 18.45 | 107863 |
| 1710541800 | 18.59 | 0.12 | 0.65 | 18.53 | 18.62 | 18.485 | 210318 |
| 1710455400 | 18.47 | 0.25 | 1.37 | 18.24 | 18.55 | 18.2278 | 175505 |
| 1710369000 | 18.22 | 0 | 0.00 | 18.25 | 18.25 | 18.05 | 109270 |
| 1710282600 | 18.22 | 0.06 | 0.33 | 18.1 | 18.27 | 18.01 | 107591 |
| 1710196200 | 18.16 | 0.17 | 0.94 | 17.97 | 18.16 | 17.97 | 164993 |
| 1709940600 | 17.99 | -0.04 | -0.22 | 17.79 | 18.08 | 17.79 | 93012 |
| 1709854200 | 18.03 | -0.17 | -0.93 | 18.18 | 18.22 | 17.98 | 198273 |
| 1709767800 | 18.2 | -0.05 | -0.27 | 18.2 | 18.3159 | 18.1937 | 165769 |
| 1709681400 | 18.25 | 0.16 | 0.88 | 18.25 | 18.37 | 18.19 | 105213 |
| 1709595000 | 18.09 | 0.11 | 0.61 | 17.95 | 18.1669 | 17.95 | 303807 |
| 1709335800 | 17.98 | -0.17 | -0.94 | 17.93 | 18.3 | 17.93 | 370229 |
| 1709249400 | 18.15 | -0.15 | -0.82 | 18.14 | 18.25 | 17.98 | 279886 |
| 1709163000 | 18.3 | 0.16 | 0.88 | 18.25 | 18.35 | 18.14 | 207501 |
| 1709076600 | 18.14 | -0.34 | -1.84 | 18.34 | 18.34 | 18.14 | 353037 |
| 1708990200 | 18.48 | -0.1 | -0.54 | 18.52 | 18.54 | 18.4 | 205962 |
| 1708731000 | 18.58 | 0.1 | 0.54 | 18.32 | 18.67 | 18.32 | 169144 |
| 1708644600 | 18.48 | 0.02 | 0.11 | 18.32 | 18.4879 | 18.18 | 204044 |
| 1708558200 | 18.46 | 0.18 | 0.98 | 18.65 | 18.65 | 18.41 | 130550 |
| 1708471800 | 18.28 | 0.2 | 1.11 | 18.18 | 18.42 | 18.14 | 140612 |
| 1708126200 | 18.08 | 0.23 | 1.29 | 18 | 18.1199 | 17.8899 | 142256 |
| 1708039800 | 17.85 | -0.18 | -1.00 | 17.99 | 18.0099 | 17.78 | 180369 |
| 1707953400 | 18.03 | -0.39 | -2.12 | 18.29 | 18.29 | 18.01 | 117159 |
| 1707867000 | 18.42 | 0.54 | 3.02 | 18.35 | 18.56 | 18.27 | 255400 |
| 1707780600 | 17.88 | -0.29 | -1.60 | 18.08 | 18.12 | 17.7901 | 162348 |
| 1707521400 | 18.17 | -0.02 | -0.11 | 18.12 | 18.21 | 18.04 | 108496 |
| 1707435000 | 18.19 | -0.17 | -0.93 | 18.41 | 18.4167 | 18.1351 | 65797 |
| 1707348600 | 18.36 | -0.03 | -0.16 | 18.35 | 18.59 | 18.26 | 241464 |
| 1707262200 | 18.39 | -0.16 | -0.86 | 18.55 | 18.565 | 18.35 | 98638 |
| 1707175800 | 18.55 | 0.13 | 0.71 | 18.45 | 18.7 | 18.45 | 317925 |
| 1706916600 | 18.42 | -0.06 | -0.32 | 18.75 | 18.75 | 18.3602 | 204373 |
| 1706830200 | 18.48 | 0.13 | 0.71 | 18.31 | 18.62 | 18.17 | 337180 |
| 1706743800 | 18.35 | 0.29 | 1.61 | 18.26 | 18.4081 | 17.9847 | 123366 |
| 1706657400 | 18.06 | 0.26 | 1.46 | 17.84 | 18.1 | 17.79 | 92596 |
| 1706571000 | 17.8 | -0.3 | -1.66 | 18.1 | 18.21 | 17.75 | 164602 |
| 1706311800 | 18.1 | 0 | 0.00 | 18.11 | 18.1368 | 17.97 | 44585 |
| 1706225400 | 18.1 | -0.09 | -0.49 | 18.24 | 18.24 | 18.06 | 94250 |
| 1706139000 | 18.19 | 0.1 | 0.55 | 17.95 | 18.2301 | 17.9 | 341359 |
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
