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 | 0.84 | 4.64858882125 | 18.07 | 19 | 18.05 | 354 | 18.39744808 | SP |
| 4 | 0.6 | 3.27689787002 | 18.31 | 19 | 17.7651 | 661 | 18.17407865 | SP |
| 12 | 2.58 | 15.7991426822 | 16.33 | 19.96 | 16.33 | 795 | 17.87267754 | SP |
| 26 | -0.01 | -0.0528541226216 | 18.92 | 19.96 | 16.29 | 989 | 18.09698653 | SP |
| 52 | -1.99 | -9.52153110048 | 20.9 | 22.1986 | 16.29 | 2338 | 19.56880506 | SP |
| 156 | -16.29 | -46.2784090909 | 35.2 | 36.19 | 16.29 | 3270 | 24.06453108 | SP |
| 260 | -7.2 | -27.5756415167 | 26.11 | 41.3215 | 16.29 | 3176 | 27.42849601 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 18.67 | 0.13 | 0.69 | 18.56 | 18.67 | 18.53 | 1080 |
| 1713997800 | 18.5424 | 0.16 | 0.84 | 18.59 | 18.59 | 18.5424 | 137 |
| 1713911400 | 18.3871 | 0.09 | 0.52 | 18.32 | 18.3871 | 18.31 | 1007 |
| 1713825000 | 18.2923 | 0.21 | 1.16 | 18.12 | 18.2923 | 18.12 | 110 |
| 1713565800 | 18.0831 | -0.09 | -0.48 | 18.07 | 18.0831 | 18.05 | 236 |
| 1713479400 | 18.17 | 0.26 | 1.45 | 18.09 | 18.21 | 18.09 | 8419 |
| 1713393000 | 17.9099 | 0.09 | 0.51 | 17.96 | 17.96 | 17.9099 | 162 |
| 1713306600 | 17.8186 | -0.15 | -0.82 | 17.83 | 17.83 | 17.8186 | 229 |
| 1713220200 | 17.9655 | 0.2 | 1.13 | 18.07 | 18.07 | 17.9655 | 68 |
| 1712961000 | 17.7651 | -0.49 | -2.68 | 17.98 | 17.98 | 17.7651 | 772 |
| 1712874600 | 18.2546 | 0.14 | 0.78 | 18.29 | 18.29 | 18.2546 | 53 |
| 1712788200 | 18.1141 | -0.16 | -0.88 | 18.15 | 18.15 | 18.1141 | 25 |
| 1712701800 | 18.2754 | 0.1 | 0.55 | 18.24 | 18.2754 | 18.24 | 45 |
| 1712615400 | 18.175 | 0 | 0.03 | 18.19 | 18.19 | 18.175 | 14 |
| 1712356200 | 18.17 | -0.09 | -0.49 | 18.16 | 18.17 | 18.16 | 184 |
| 1712269800 | 18.2599 | -0.07 | -0.38 | 18.45 | 18.45 | 18.2599 | 448 |
| 1712183400 | 18.33 | -0.01 | -0.06 | 18.24 | 18.33 | 18.24 | 98 |
| 1712097000 | 18.3418 | 0.05 | 0.25 | 18.3418 | 18.3418 | 18.3418 | 9 |
| 1712010600 | 18.2955 | 0.29 | 1.61 | 18.31 | 18.31 | 18.2955 | 263 |
| 1711665000 | 18.0049 | 0.08 | 0.47 | 17.96 | 18.0049 | 17.96 | 12 |
| 1711578600 | 17.9204 | -0.08 | -0.47 | 17.76 | 17.9204 | 17.76 | 245 |
| 1711492200 | 18.0043 | 0.06 | 0.33 | 18.06 | 18.06 | 18.0043 | 97 |
| 1711405800 | 17.945 | -0.01 | -0.04 | 17.93 | 17.945 | 17.91 | 506 |
| 1711146600 | 17.9514 | -0.29 | -1.61 | 18.01 | 18.01 | 17.9514 | 298 |
| 1711060200 | 18.245 | -0.08 | -0.44 | 18.35 | 18.35 | 18.245 | 11 |
| 1710973800 | 18.326 | 0.13 | 0.72 | 18.26 | 18.326 | 18.26 | 120 |
| 1710887400 | 18.195 | -0.09 | -0.49 | 18.22 | 18.22 | 18.163 | 1209 |
| 1710801000 | 18.2855 | 0.08 | 0.46 | 18.31 | 18.31 | 18.2837 | 1272 |
| 1710541800 | 18.2023 | 0.01 | 0.05 | 18.17 | 18.24 | 18.17 | 1107 |
| 1710455400 | 18.1923 | -0.21 | -1.13 | 18.275 | 18.275 | 18.16 | 1229 |
| 1710369000 | 18.4 | -0.02 | -0.08 | 18.35 | 18.46 | 18.35 | 1211 |
| 1710282600 | 18.415 | 0.27 | 1.47 | 18.37 | 18.415 | 18.37 | 343 |
| 1710196200 | 18.1478 | 0.37 | 2.06 | 18.04 | 18.1478 | 18.04 | 1311 |
| 1709940600 | 17.781 | 0.01 | 0.05 | 17.81 | 17.81 | 17.75 | 1153 |
| 1709854200 | 17.7715 | -0.08 | -0.44 | 17.75 | 17.7715 | 17.75 | 1474 |
| 1709767800 | 17.8499 | 0.17 | 0.97 | 17.95 | 17.95 | 17.8499 | 1356 |
| 1709681400 | 17.6784 | -0.07 | -0.37 | 17.7 | 17.734 | 17.6784 | 2568 |
| 1709595000 | 17.7447 | -0.29 | -1.61 | 17.93 | 17.93 | 17.71 | 2987 |
| 1709335800 | 18.035 | 0.24 | 1.33 | 18.01 | 18.04 | 17.94 | 1724 |
| 1709249400 | 17.7991 | 0.07 | 0.39 | 17.85 | 17.85 | 17.7991 | 1718 |
| 1709163000 | 17.73 | -0.42 | -2.29 | 19.96 | 19.96 | 17.73 | 1282 |
| 1709076600 | 18.1458 | 0.19 | 1.09 | 18.13 | 18.1458 | 18.13 | 11 |
| 1708990200 | 17.9509 | -0.18 | -1.00 | 18 | 18 | 17.9509 | 261 |
| 1708731000 | 18.1323 | 0.08 | 0.46 | 18.12 | 18.1323 | 18.08 | 450 |
| 1708644600 | 18.0491 | 0.2 | 1.15 | 17.99 | 18.0491 | 17.97 | 839 |
| 1708558200 | 17.8444 | 0.35 | 2.01 | 17.93 | 17.97 | 17.84 | 1353 |
| 1708471800 | 17.492 | -0.13 | -0.71 | 17.55 | 17.55 | 17.492 | 391 |
| 1708126200 | 17.6175 | 0.27 | 1.55 | 17.719 | 17.719 | 17.6175 | 368 |
| 1708039800 | 17.349 | 0.08 | 0.48 | 17.32 | 17.349 | 17.31 | 281 |
| 1707953400 | 17.2655 | 0.17 | 0.97 | 17.25 | 17.285 | 17.2 | 908 |
| 1707867000 | 17.1001 | -0.25 | -1.44 | 17.17 | 17.17 | 17.1001 | 4 |
| 1707780600 | 17.3494 | 0.26 | 1.52 | 17.22 | 17.42 | 17.22 | 1880 |
| 1707521400 | 17.09 | 0.06 | 0.35 | 16.93 | 17.09 | 16.93 | 481 |
| 1707435000 | 17.0303 | -0.18 | -1.04 | 17.16 | 17.16 | 17.0001 | 531 |
| 1707348600 | 17.21 | -0.2 | -1.16 | 17.11 | 17.2789 | 17.11 | 519 |
| 1707262200 | 17.4123 | 0.8 | 4.81 | 17.25 | 17.4123 | 17.25 | 51 |
| 1707175800 | 16.6131 | 0.24 | 1.49 | 16.52 | 16.6131 | 16.46 | 1059 |
| 1706916600 | 16.37 | -0.29 | -1.74 | 16.329999 | 16.409099 | 16.329999 | 923 |
| 1706830200 | 16.66 | 0.01 | 0.06 | 16.629999 | 16.739999 | 16.629999 | 1621 |
| 1706743800 | 16.6507 | -0.1 | -0.59 | 16.64 | 16.76 | 16.64 | 3050 |
| 1706657400 | 16.75 | -0.32 | -1.86 | 16.8 | 16.8 | 16.719999 | 5036 |
| 1706571000 | 17.0683 | -0.24 | -1.36 | 17.25 | 17.25 | 16.97 | 643 |
| 1706311800 | 17.304 | -0.03 | -0.18 | 17.19 | 17.304 | 17.19 | 124 |
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
