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 | -0.34 | -1.7745302714 | 19.16 | 19.25 | 18.48 | 420512 | 18.93994592 | CS |
| 4 | -1.44 | -7.1076011846 | 20.26 | 20.56 | 18.48 | 480666 | 19.65842887 | CS |
| 12 | 1.94 | 11.4928909953 | 16.88 | 20.57 | 16.685 | 524622 | 19.11887492 | CS |
| 26 | 2.75 | 17.112632234 | 16.07 | 20.57 | 14.5 | 502756 | 17.54013104 | CS |
| 52 | 5.32 | 39.4074074074 | 13.5 | 20.57 | 11.98 | 528341 | 15.76714796 | CS |
| 156 | 8.59 | 83.9687194526 | 10.23 | 20.57 | 6.8 | 496973 | 12.47433448 | CS |
| 260 | 2.46 | 15.0366748166 | 16.36 | 20.57 | 2.45 | 543234 | 10.61804414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 18.82 | 0.01 | 0.05 | 18.96 | 19.14 | 18.54 | 357207 |
| 1736811300 | 18.81 | 0.05 | 0.27 | 18.5 | 18.895 | 18.48 | 382955 |
| 1736552100 | 18.76 | -0.38 | -1.99 | 18.82 | 19.03 | 18.57 | 392522 |
| 1736379300 | 19.14 | 0.15 | 0.79 | 18.98 | 19.19 | 18.87 | 500124 |
| 1736292900 | 18.99 | -0.13 | -0.68 | 19.16 | 19.25 | 18.575 | 406447 |
| 1736206500 | 19.12 | -0.2 | -1.04 | 19.31 | 19.66 | 19.11 | 320183 |
| 1735947300 | 19.32 | -0.05 | -0.26 | 19.39 | 19.5299 | 19.15 | 323221 |
| 1735860900 | 19.37 | -0.54 | -2.71 | 19.98 | 20.09 | 19.27 | 511614 |
| 1735688100 | 19.91 | 0.01 | 0.05 | 19.93 | 20.2 | 19.855 | 736164 |
| 1735601700 | 19.9 | -0.07 | -0.35 | 19.83 | 20.13 | 19.69 | 532443 |
| 1735342500 | 19.97 | -0.17 | -0.84 | 19.92 | 20.0343 | 19.615 | 496343 |
| 1735256100 | 20.14 | 0.18 | 0.90 | 19.94 | 20.175 | 19.72 | 247190 |
| 1735077840 | 19.96 | 0.17 | 0.86 | 19.9 | 19.97 | 19.76 | 162961 |
| 1734996900 | 19.79 | -0.39 | -1.93 | 20.23 | 20.23 | 19.53 | 343672 |
| 1734737700 | 20.18 | 0.43 | 2.18 | 19.46 | 20.2 | 19.46 | 1126346 |
| 1734651300 | 19.75 | 0.18 | 0.92 | 19.71 | 19.95 | 19.47 | 493285 |
| 1734564900 | 19.57 | -0.79 | -3.88 | 20.37 | 20.56 | 19.37 | 652674 |
| 1734478500 | 20.36 | 0.1 | 0.49 | 20.26 | 20.41 | 19.86 | 543177 |
| 1734392100 | 20.26 | 0.05 | 0.25 | 20.22 | 20.57 | 20.17 | 970885 |
| 1734132900 | 20.21 | -0.05 | -0.25 | 20.18 | 20.24 | 19.96 | 353515 |
| 1734046500 | 20.26 | 0.04 | 0.20 | 20.17 | 20.48 | 19.985 | 897023 |
| 1733960100 | 20.22 | 0.94 | 4.88 | 19.2 | 20.28 | 19.19 | 399307 |
| 1733873700 | 19.28 | -0.01 | -0.05 | 19.2 | 19.56 | 19.05 | 498444 |
| 1733787300 | 19.29 | -0.58 | -2.92 | 19.8 | 19.835 | 19.22 | 712650 |
| 1733528100 | 19.87 | -0.15 | -0.75 | 20.05 | 20.14 | 19.78 | 290153 |
| 1733441700 | 20.02 | -0.08 | -0.40 | 20.02 | 20.265 | 19.895 | 457674 |
| 1733355300 | 20.1 | 0.38 | 1.93 | 19.7 | 20.165 | 19.6 | 436725 |
| 1733268900 | 19.72 | 0.22 | 1.13 | 19.62 | 19.93 | 19.53 | 532885 |
| 1733182500 | 19.5 | 0.51 | 2.69 | 19.07 | 19.54 | 18.93 | 399363 |
| 1732917840 | 18.99 | -0.01 | -0.05 | 19.15 | 19.15 | 18.89 | 297417 |
| 1732750500 | 19 | -0.3 | -1.55 | 19.42 | 19.48 | 18.97 | 295125 |
| 1732664100 | 19.3 | -0.07 | -0.36 | 19.36 | 19.55 | 19.23 | 367347 |
| 1732577700 | 19.37 | -0.02 | -0.10 | 19.49 | 19.691716 | 19.36 | 565442 |
| 1732318500 | 19.39 | 0.29 | 1.52 | 19.18 | 19.41 | 18.98 | 425476 |
| 1732232100 | 19.1 | 0.28 | 1.49 | 18.93 | 19.1 | 18.725 | 360413 |
| 1732145700 | 18.82 | 0.04 | 0.21 | 18.68 | 18.83 | 18.51 | 353826 |
| 1732059300 | 18.78 | 0.09 | 0.48 | 18.52 | 18.7899 | 18.27 | 443615 |
| 1731972900 | 18.69 | 0.03 | 0.16 | 18.67 | 18.82 | 18.56 | 380124 |
| 1731713700 | 18.66 | -0.13 | -0.69 | 18.93 | 18.93 | 18.57 | 595812 |
| 1731627300 | 18.79 | -0.51 | -2.64 | 19.29 | 19.37 | 18.74 | 620966 |
| 1731540900 | 19.3 | -0.01 | -0.05 | 19.5 | 19.61 | 19.27 | 1115167 |
| 1731454500 | 19.31 | 0 | 0.00 | 19.32 | 19.41 | 19.17 | 599471 |
| 1731368100 | 19.31 | 0.3 | 1.58 | 19.19 | 19.31 | 18.99 | 992996 |
| 1731108900 | 19.01 | 0 | 0.00 | 18.92 | 19.1931 | 18.88 | 548762 |
| 1731022500 | 19.01 | -0.05 | -0.26 | 19.07 | 19.2 | 18.89 | 639428 |
| 1730936100 | 19.06 | 0.98 | 5.42 | 19.1 | 19.1 | 18.38 | 1039742 |
| 1730849700 | 18.08 | 0.57 | 3.26 | 17.49 | 18.12 | 17.435 | 739941 |
| 1730763300 | 17.51 | -0.07 | -0.40 | 17.5 | 17.81 | 17.43 | 456891 |
| 1730500500 | 17.58 | 0.07 | 0.40 | 17.59 | 17.64 | 17.29 | 617081 |
| 1730414100 | 17.51 | -0.41 | -2.29 | 18.08 | 18.08 | 17.5 | 628618 |
| 1730327700 | 17.92 | 0.47 | 2.69 | 18.56 | 18.73 | 17.54 | 953702 |
| 1730241300 | 17.45 | 0.04 | 0.23 | 17.23 | 17.67 | 17.22 | 401988 |
| 1730154900 | 17.41 | 0 | 0.00 | 17.58 | 17.58 | 17.215 | 420270 |
| 1729895700 | 17.41 | 0.14 | 0.81 | 17.3 | 17.61 | 17.115 | 288198 |
| 1729809300 | 17.27 | 0.27 | 1.59 | 17.05 | 17.38 | 16.9 | 689257 |
| 1729722900 | 17 | 0.05 | 0.29 | 16.8 | 17.02 | 16.739999 | 328177 |
| 1729636500 | 16.95 | 0.06 | 0.36 | 16.88 | 17.02 | 16.684999 | 192780 |
| 1729550100 | 16.89 | -0.65 | -3.71 | 17.53 | 17.53 | 16.81 | 228193 |
| 1729290900 | 17.54 | -0.28 | -1.57 | 17.89 | 17.89 | 17.52 | 367752 |
| 1729204500 | 17.82 | 0.35 | 2.00 | 17.46 | 17.86 | 17.3 | 742186 |
| 1729118100 | 17.47 | 0.56 | 3.31 | 17.07 | 17.505 | 16.95 | 519865 |
| 1729031700 | 16.91 | 0.01 | 0.06 | 16.83 | 17.07 | 16.76 | 269854 |
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
