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 | -0.15 | -0.809935205184 | 18.52 | 18.59 | 18.37 | 914 | 18.41060066 | CS |
| 4 | -1.6 | -8.01201802704 | 19.97 | 20 | 18.31 | 8520 | 19.08087561 | CS |
| 12 | -3.27 | -15.1109057301 | 21.64 | 21.93 | 18.31 | 6182 | 19.91566683 | CS |
| 26 | 3.25 | 21.4947089947 | 15.12 | 22 | 14.6 | 4821 | 19.31901099 | CS |
| 52 | 1.38 | 8.12242495586 | 16.99 | 22 | 14.2 | 4491 | 18.02847987 | CS |
| 156 | -1.7 | -8.47035376183 | 20.07 | 24.32 | 14.2 | 4546 | 19.84251591 | CS |
| 260 | 5.94 | 47.7876106195 | 12.43 | 24.32 | 8.44 | 5418 | 16.76141928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 18.37 | 0 | 0.00 | 18.4 | 18.4 | 18.37 | 178 |
| 1714084500 | 18.37 | -0.03 | -0.16 | 18.37 | 18.37 | 18.37 | 332 |
| 1713998100 | 18.4 | -0.06 | -0.30 | 18.495 | 18.5 | 18.4 | 1076 |
| 1713911700 | 18.455 | 0.05 | 0.30 | 18.45 | 18.59 | 18.45 | 1159 |
| 1713825300 | 18.4 | 0 | 0.00 | 18.52 | 18.55 | 18.4 | 1825 |
| 1713566100 | 18.4 | -0.14 | -0.76 | 18.54 | 18.65 | 18.31 | 18267 |
| 1713479700 | 18.54 | 0 | 0.00 | 18.54 | 18.6898 | 18.54 | 3546 |
| 1713393300 | 18.54 | -0.1 | -0.54 | 18.54 | 18.58 | 18.54 | 1442 |
| 1713306900 | 18.64 | -0.02 | -0.11 | 18.66 | 18.66 | 18.6 | 1265 |
| 1713220500 | 18.66 | 0.03 | 0.16 | 18.6 | 18.66 | 18.6 | 1036 |
| 1712961300 | 18.63 | -0.03 | -0.16 | 18.71 | 18.71 | 18.6 | 3344 |
| 1712874900 | 18.66 | -0.09 | -0.48 | 18.71 | 18.71 | 18.66 | 1105 |
| 1712788500 | 18.75 | -0.06 | -0.32 | 18.82 | 18.82 | 18.72 | 2365 |
| 1712702100 | 18.81 | -0.16 | -0.84 | 18.86 | 18.86 | 18.81 | 519 |
| 1712615700 | 18.97 | 0.17 | 0.90 | 18.82 | 18.97 | 18.81 | 1250 |
| 1712356500 | 18.8 | -0.2 | -1.04 | 18.97 | 18.97 | 18.675 | 20922 |
| 1712270100 | 18.9974 | -0 | -0.01 | 19.07 | 19.07 | 18.9974 | 1385 |
| 1712183700 | 19 | -0.09 | -0.47 | 19.02 | 19.03 | 19 | 6794 |
| 1712097300 | 19.09 | -0.36 | -1.85 | 19.4 | 19.4 | 19.05 | 25278 |
| 1712010900 | 19.45 | -0.52 | -2.60 | 19.97 | 20 | 19.38 | 77312 |
| 1711665300 | 19.97 | -0.22 | -1.09 | 20.17 | 20.23 | 19.7 | 56209 |
| 1711578900 | 20.19 | 0.44 | 2.23 | 19.66 | 20.19 | 19.66 | 945 |
| 1711492500 | 19.75 | -0.08 | -0.40 | 19.76 | 19.76 | 19.38 | 5410 |
| 1711406100 | 19.83 | 0 | 0.00 | 19.99 | 19.99 | 19.76 | 437 |
| 1711146900 | 19.83 | -0.37 | -1.83 | 20 | 20 | 19.66 | 2497 |
| 1711060500 | 20.2 | 0.08 | 0.40 | 20.25 | 20.25 | 19.73 | 4376 |
| 1710974100 | 20.12 | -0.15 | -0.74 | 20.29 | 20.34 | 20.11 | 7789 |
| 1710887700 | 20.27 | -0.23 | -1.12 | 20.45 | 20.7 | 20.2 | 1159 |
| 1710801300 | 20.5 | -0.16 | -0.77 | 20.57 | 20.75 | 20.32 | 4642 |
| 1710542100 | 20.66 | -0.32 | -1.53 | 21.18 | 21.18 | 20.66 | 6869 |
| 1710455700 | 20.98 | -0.13 | -0.62 | 21.11 | 21.46 | 20.98 | 2260 |
| 1710369300 | 21.11 | -0.58 | -2.67 | 21.5 | 21.5 | 20.9501 | 1669 |
| 1710282900 | 21.69 | 0 | 0.00 | 21.6 | 21.69 | 21.6 | 391 |
| 1710196500 | 21.69 | -0.03 | -0.12 | 21.55 | 21.7 | 21.4 | 1702 |
| 1709940900 | 21.715 | 0.17 | 0.79 | 21.54 | 21.715 | 21.54 | 1347 |
| 1709854500 | 21.5439 | 0.05 | 0.25 | 21.51 | 21.75 | 21.42 | 1714 |
| 1709768100 | 21.49 | -0.01 | -0.05 | 21.66 | 21.7 | 21.42 | 1349 |
| 1709681700 | 21.5 | -0.09 | -0.44 | 21.58 | 21.91 | 21.5 | 2426 |
| 1709595300 | 21.5948 | -0.26 | -1.17 | 21.7 | 21.75 | 21.5 | 1978 |
| 1709336100 | 21.85 | 0 | 0.00 | 21.8 | 21.85 | 21.45 | 65 |
| 1709249700 | 21.85 | 0.3 | 1.39 | 21.6 | 21.93 | 21.6 | 1992 |
| 1709163300 | 21.55 | 0 | 0.00 | 21.53 | 21.55 | 21.53 | 93 |
| 1709076900 | 21.55 | -0.05 | -0.23 | 21.61 | 21.61 | 21.4001 | 686 |
| 1708990500 | 21.6 | 0.1 | 0.47 | 21.76 | 21.76 | 21.4001 | 1625 |
| 1708731300 | 21.5 | 0 | 0.00 | 21.51 | 21.8 | 21.5 | 4787 |
| 1708644900 | 21.5 | 0.01 | 0.05 | 21.7 | 21.8 | 21.5 | 1271 |
| 1708558500 | 21.49 | 0.15 | 0.70 | 21.35 | 21.5 | 21.25 | 4814 |
| 1708472100 | 21.34 | -0.36 | -1.66 | 21.57 | 21.8 | 21.34 | 1025 |
| 1708126500 | 21.7 | 0.32 | 1.50 | 21.38 | 21.7 | 21.0001 | 1367 |
| 1708040100 | 21.38 | 0 | 0.00 | 21.16 | 21.38 | 21.16 | 113 |
| 1707953700 | 21.38 | 0.33 | 1.57 | 21.1 | 21.38 | 21.0222 | 1860 |
| 1707867300 | 21.05 | 0.05 | 0.24 | 21.28 | 21.28 | 20.945 | 4086 |
| 1707780900 | 21 | -0.76 | -3.49 | 21.585 | 21.73 | 19.15 | 51573 |
| 1707521700 | 21.76 | 0.16 | 0.74 | 21.45 | 21.76 | 21.45 | 667 |
| 1707435300 | 21.6 | -0.18 | -0.83 | 21.46 | 21.77 | 21.26 | 1749 |
| 1707348900 | 21.78 | -0.01 | -0.05 | 21.64 | 21.78 | 21 | 4599 |
| 1707262500 | 21.79 | 0 | 0.00 | 21.79 | 21.8 | 21.79 | 504 |
| 1707176100 | 21.79 | 0 | 0.00 | 21.64 | 21.79 | 21.58 | 101 |
| 1706916900 | 21.79 | 0.09 | 0.41 | 21.65 | 21.9 | 21.5 | 36192 |
| 1706830500 | 21.7 | -0.09 | -0.41 | 21.79 | 21.79 | 21.62 | 553 |
| 1706744100 | 21.79 | -0.14 | -0.64 | 21.73 | 21.925 | 21.55 | 1187 |
| 1706657700 | 21.93 | 0 | 0.00 | 21.89 | 21.93 | 21.69 | 226 |
| 1706571300 | 21.93 | -0.02 | -0.09 | 21.68 | 21.93 | 21.56 | 1106 |
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
