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 | 0.36 | 1.80722891566 | 19.92 | 20.39 | 19.92 | 66599 | 20.25224426 | CS |
| 4 | 0 | 0 | 20.28 | 20.81 | 19.495 | 80851 | 20.27990907 | CS |
| 12 | 3.32 | 19.5754716981 | 16.96 | 20.81 | 15.55 | 88297 | 18.60105208 | CS |
| 26 | 5.35 | 35.8338914936 | 14.93 | 20.81 | 14.78 | 76252 | 17.91673156 | CS |
| 52 | 1.17 | 6.12244897959 | 19.11 | 20.81 | 14.46 | 88325 | 16.97498385 | CS |
| 156 | -17.0122 | -45.6186548393 | 37.2922 | 46.18 | 10.22 | 110323 | 18.97992089 | CS |
| 260 | -37.72 | -65.0344827586 | 58 | 61.34 | 10.22 | 96534 | 23.89324634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 20.28 | 0.12 | 0.60 | 20.02 | 20.31 | 19.9528 | 74755 |
| 1713998100 | 20.16 | -0.18 | -0.88 | 20.24 | 20.24 | 20.07 | 40695 |
| 1713911700 | 20.34 | 0.03 | 0.15 | 20.17 | 20.39 | 20.17 | 106763 |
| 1713825300 | 20.31 | 0.23 | 1.15 | 20.12 | 20.34 | 20.11 | 49529 |
| 1713566100 | 20.08 | 0.08 | 0.40 | 19.92 | 20.13 | 19.92 | 61254 |
| 1713479700 | 20 | 0.39 | 1.99 | 19.98 | 20.12 | 19.91 | 69594 |
| 1713393300 | 19.61 | 0.08 | 0.41 | 19.61 | 19.7 | 19.495 | 54135 |
| 1713306900 | 19.53 | -0.19 | -0.96 | 19.82 | 19.82 | 19.52 | 72632 |
| 1713220500 | 19.72 | -0.36 | -1.79 | 20.12 | 20.16 | 19.7 | 44637 |
| 1712961300 | 20.08 | -0.44 | -2.14 | 20.37 | 20.4 | 20.05 | 46945 |
| 1712874900 | 20.52 | 0.13 | 0.64 | 20.44 | 20.59 | 20.21 | 64250 |
| 1712788500 | 20.39 | -0.26 | -1.26 | 20.44 | 20.53 | 20.26 | 69511 |
| 1712702100 | 20.65 | 0.16 | 0.78 | 20.56 | 20.705 | 20.47 | 87964 |
| 1712615700 | 20.49 | 0.36 | 1.79 | 20.5 | 20.65 | 20.43 | 187363 |
| 1712356500 | 20.13 | -0.17 | -0.84 | 20.28 | 20.28 | 20.06 | 49469 |
| 1712270100 | 20.3 | -0.25 | -1.22 | 20.75 | 20.81 | 20.3 | 54428 |
| 1712183700 | 20.55 | 0.18 | 0.88 | 20.31 | 20.63 | 20.31 | 253271 |
| 1712097300 | 20.37 | 0.3 | 1.49 | 20.13 | 20.4 | 20.13 | 93305 |
| 1712010900 | 20.07 | -0.16 | -0.79 | 20.28 | 20.59 | 19.9501 | 55660 |
| 1711665300 | 20.23 | 0.43 | 2.17 | 20 | 20.67 | 19.975 | 136865 |
| 1711578900 | 19.8 | 0.22 | 1.12 | 19.77 | 19.87 | 19.72 | 100364 |
| 1711492500 | 19.58 | -0.2 | -1.01 | 19.89 | 19.92 | 19.56 | 92170 |
| 1711406100 | 19.78 | 0.55 | 2.86 | 19.76 | 19.9601 | 19.7 | 126947 |
| 1711146900 | 19.23 | -0.13 | -0.67 | 19.46 | 19.46 | 19.2 | 73525 |
| 1711060500 | 19.36 | 0.06 | 0.31 | 19.3 | 19.6 | 19.275 | 82681 |
| 1710974100 | 19.3 | 0.11 | 0.57 | 19.11 | 19.34 | 19.05 | 62284 |
| 1710887700 | 19.19 | 0.18 | 0.95 | 19.09 | 19.34 | 19.03 | 99424 |
| 1710801300 | 19.01 | -0.2 | -1.04 | 19.17 | 19.17 | 18.96 | 81350 |
| 1710542100 | 19.21 | 0.48 | 2.56 | 19.17 | 19.45 | 19.17 | 148897 |
| 1710455700 | 18.73 | 0.2 | 1.08 | 18.53 | 18.81 | 18.49 | 69601 |
| 1710369300 | 18.53 | 0.31 | 1.70 | 18.3 | 18.57 | 18.25 | 56556 |
| 1710282900 | 18.22 | -0.03 | -0.16 | 18.31 | 18.31 | 18.16 | 59391 |
| 1710196500 | 18.25 | 0.02 | 0.11 | 18.13 | 18.2899 | 18.09 | 58508 |
| 1709940900 | 18.23 | -0.12 | -0.65 | 18.41 | 18.42 | 18.23 | 56301 |
| 1709854500 | 18.35 | 0.26 | 1.44 | 18.32 | 18.49 | 18.3 | 78836 |
| 1709768100 | 18.09 | 0.42 | 2.38 | 18.12 | 18.18 | 17.99 | 95137 |
| 1709681700 | 17.67 | -0.24 | -1.34 | 17.77 | 17.84 | 17.62 | 86323 |
| 1709595300 | 17.91 | -0.42 | -2.29 | 18.19 | 18.19 | 17.91 | 88355 |
| 1709336100 | 18.33 | -0.32 | -1.72 | 18.53 | 18.53 | 18.26 | 75674 |
| 1709249700 | 18.65 | 0.55 | 3.04 | 18.67 | 18.77 | 18.52 | 144861 |
| 1709163300 | 18.1 | 0.72 | 4.14 | 17.79 | 18.33 | 17.79 | 278940 |
| 1709076900 | 17.38 | 1.68 | 10.70 | 17.01 | 17.52 | 17.01 | 370897 |
| 1708990500 | 15.7 | -0.21 | -1.32 | 15.61 | 15.76 | 15.55 | 80858 |
| 1708731300 | 15.91 | -0.09 | -0.56 | 15.84 | 15.945 | 15.755 | 51612 |
| 1708644900 | 16 | 0.18 | 1.14 | 15.97 | 16.01 | 15.89 | 34048 |
| 1708558500 | 15.82 | -0.24 | -1.49 | 15.81 | 15.85 | 15.72 | 53128 |
| 1708472100 | 16.059999 | 0.18 | 1.13 | 15.87 | 16.059999 | 15.87 | 55573 |
| 1708126500 | 15.88 | -0.04 | -0.25 | 15.89 | 15.9 | 15.79 | 39866 |
| 1708040100 | 15.92 | 0.33 | 2.12 | 15.75 | 15.9867 | 15.74 | 32076 |
| 1707953700 | 15.59 | -0.08 | -0.51 | 15.74 | 15.77 | 15.58 | 55270 |
| 1707867300 | 15.67 | -0.66 | -4.04 | 16.04 | 16.04 | 15.63 | 87419 |
| 1707780900 | 16.329999 | -0.13 | -0.79 | 16.17 | 16.425 | 16.129999 | 84156 |
| 1707521700 | 16.46 | -0.03 | -0.15 | 16.27 | 16.51 | 16.27 | 103075 |
| 1707435300 | 16.485 | 0.15 | 0.89 | 16.23 | 16.5 | 16.129999 | 87926 |
| 1707348900 | 16.34 | -0.22 | -1.33 | 16.309999 | 16.46 | 16.16 | 100938 |
| 1707262500 | 16.559999 | 0.32 | 1.97 | 16.16 | 16.559999 | 16.149999 | 58255 |
| 1707176100 | 16.239999 | -0.47 | -2.81 | 16.59 | 16.59 | 16.18 | 106465 |
| 1706916900 | 16.71 | -0.41 | -2.39 | 16.96 | 16.965 | 16.68 | 30507 |
| 1706830500 | 17.12 | 0.08 | 0.47 | 17.03 | 17.15 | 17.03 | 24919 |
| 1706744100 | 17.04 | -0.15 | -0.87 | 17.26 | 17.34 | 17.01 | 44959 |
| 1706657700 | 17.19 | -0.06 | -0.35 | 17.17 | 17.305 | 17.17 | 30011 |
| 1706571300 | 17.25 | -0.48 | -2.71 | 17.22 | 17.25 | 17 | 45257 |
| 1706312100 | 17.73 | 0.26 | 1.49 | 17.52 | 17.77 | 17.51 | 65638 |
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
