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 | 0.11 | 0.580474934037 | 18.95 | 19.25 | 18.39 | 78434 | 18.85733422 | CS |
| 4 | 0.71 | 3.86920980926 | 18.35 | 19.25 | 18.32 | 102245 | 18.68605433 | CS |
| 12 | 2.45 | 14.7501505117 | 16.61 | 20.42 | 16.43 | 110063 | 19.17971183 | CS |
| 26 | 3.12 | 19.5734002509 | 15.94 | 20.42 | 14.35 | 99558 | 17.65789936 | CS |
| 52 | 1.36 | 7.68361581921 | 17.7 | 20.42 | 14.35 | 81212 | 17.46942579 | CS |
| 156 | 6.65 | 53.5858178888 | 12.41 | 20.42 | 10.88 | 62191 | 15.79034573 | CS |
| 260 | 3.4106 | 21.7938067913 | 15.6494 | 20.42 | 8.48 | 48072 | 15.2546083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 19.06 | 0.24 | 1.28 | 18.99 | 19.25 | 18.9401 | 48785 |
| 1720733280 | 18.82 | -0.05 | -0.26 | 18.8 | 19.18 | 18.77 | 66298 |
| 1720646880 | 18.87 | 0.17 | 0.91 | 18.72 | 18.92 | 18.65 | 28285 |
| 1720560540 | 18.7 | -0.05 | -0.29 | 18.4 | 18.75 | 18.39 | 89996 |
| 1720473600 | 18.7545 | -0.27 | -1.40 | 18.9275 | 19.01 | 18.6338 | 65881 |
| 1720214640 | 19.02 | 0.23 | 1.22 | 18.95 | 19.02 | 18.78 | 141709 |
| 1720041000 | 18.79 | 0.22 | 1.18 | 18.7599 | 18.82 | 18.6 | 156227 |
| 1719955740 | 18.57 | -0.23 | -1.22 | 18.4 | 18.65 | 18.32 | 461488 |
| 1719868980 | 18.8 | 0.27 | 1.48 | 18.48 | 18.94 | 18.4739 | 85465 |
| 1719610020 | 18.5253 | -0.22 | -1.20 | 18.59 | 18.66 | 18.36 | 82364 |
| 1719523200 | 18.75 | 0.18 | 1.00 | 18.5575 | 18.85 | 18.44 | 26584 |
| 1719437040 | 18.565 | -0.05 | -0.24 | 18.5675 | 18.77 | 18.54 | 74522 |
| 1719350880 | 18.61 | -0.15 | -0.80 | 18.71 | 19.02 | 18.58 | 102049 |
| 1719264540 | 18.76 | 0.26 | 1.41 | 18.98 | 19.08 | 18.73 | 111224 |
| 1719005220 | 18.5 | -0.39 | -2.06 | 18.535 | 18.73 | 18.4901 | 49725 |
| 1718918640 | 18.89 | 0.31 | 1.67 | 18.8999 | 19.07 | 18.7325 | 38500 |
| 1718746140 | 18.58 | -0.01 | -0.05 | 18.43 | 18.74 | 18.43 | 104924 |
| 1718659680 | 18.59 | -0.15 | -0.80 | 18.5 | 18.65 | 18.33 | 102237 |
| 1718400300 | 18.74 | -0.23 | -1.21 | 18.35 | 18.77 | 18.35 | 52933 |
| 1718314140 | 18.97 | -0.2 | -1.04 | 18.99 | 19.06 | 18.86 | 55487 |
| 1718227380 | 19.17 | 0.49 | 2.62 | 19.3275 | 19.4 | 19.14 | 44528 |
| 1718141340 | 18.68 | -0.97 | -4.94 | 18.78 | 18.79 | 18.59 | 184536 |
| 1718054880 | 19.65 | 0.4 | 2.08 | 19.33 | 19.65 | 19.3 | 39363 |
| 1717795800 | 19.25 | -0.22 | -1.13 | 19.315 | 19.44 | 19.22 | 287585 |
| 1717709400 | 19.47 | 0.19 | 0.99 | 19.24 | 19.47 | 19.2 | 18891 |
| 1717622460 | 19.28 | 0.13 | 0.68 | 19.255 | 19.28 | 19.082 | 34807 |
| 1717536360 | 19.15 | -1 | -4.96 | 19.35 | 19.35 | 19.02 | 119944 |
| 1717450140 | 20.15 | 0.06 | 0.29 | 20.24 | 20.42 | 20.065 | 41273 |
| 1717190940 | 20.0925 | -0.07 | -0.33 | 20.11 | 20.11 | 20.016 | 22047 |
| 1717104540 | 20.16 | 0.34 | 1.72 | 20.24 | 20.24 | 20.1 | 38920 |
| 1717018020 | 19.82 | -0.24 | -1.20 | 19.6801 | 20.06 | 19.6801 | 76725 |
| 1716931740 | 20.06 | -0.07 | -0.35 | 19.98 | 20.12 | 19.8725 | 31060 |
| 1716585840 | 20.13 | 0.24 | 1.21 | 20.04 | 20.3 | 19.95 | 36446 |
| 1716499740 | 19.89 | -0.11 | -0.55 | 20.14 | 20.14 | 19.77 | 48376 |
| 1716412800 | 20 | -0.12 | -0.60 | 20.02 | 20.06 | 19.8725 | 51755 |
| 1716326940 | 20.12 | -0.12 | -0.59 | 19.91 | 20.125 | 19.91 | 91443 |
| 1716240180 | 20.24 | 0.02 | 0.10 | 20.09 | 20.24 | 20.09 | 16318 |
| 1715981340 | 20.22 | -0.06 | -0.30 | 20.24 | 20.36 | 20.06 | 46518 |
| 1715894940 | 20.28 | 0.36 | 1.81 | 20.01 | 20.34 | 20.01 | 715577 |
| 1715808000 | 19.92 | 0.01 | 0.05 | 19.77 | 20 | 19.77 | 88161 |
| 1715722140 | 19.91 | 0.08 | 0.40 | 19.9499 | 20 | 19.55 | 356023 |
| 1715635200 | 19.83 | 0.18 | 0.92 | 19.8 | 19.96 | 19.62 | 70181 |
| 1715376000 | 19.6501 | 0.45 | 2.34 | 19.31 | 19.75 | 19.31 | 17077 |
| 1715289720 | 19.2 | 0.11 | 0.60 | 19.28 | 19.28 | 18.97 | 1266884 |
| 1715203200 | 19.085 | 0.23 | 1.25 | 18.7725 | 19.11 | 18.7425 | 261953 |
| 1715117340 | 18.85 | -0.24 | -1.23 | 19 | 19 | 18.7875 | 11894 |
| 1715030940 | 19.085 | 0.12 | 0.61 | 19.38 | 19.51 | 19.07 | 15368 |
| 1714771740 | 18.97 | -0.26 | -1.35 | 18.86 | 19.16 | 18.83 | 13687 |
| 1714685340 | 19.23 | 1.83 | 10.52 | 18.38 | 19.24 | 18.32 | 25903 |
| 1714598400 | 17.4 | 0.13 | 0.75 | 17.425 | 17.71 | 17.3175 | 63507 |
| 1714512600 | 17.27 | 0.07 | 0.41 | 17.3 | 17.33 | 17.0818 | 16333 |
| 1714425720 | 17.2 | 0.1 | 0.58 | 17.04 | 17.2584 | 17.04 | 24967 |
| 1714166580 | 17.1 | -0.14 | -0.81 | 17.07 | 17.17 | 16.9 | 73993 |
| 1714080300 | 17.24 | 0.37 | 2.19 | 16.9701 | 17.35 | 16.9639 | 20233 |
| 1713994020 | 16.87 | -0.3 | -1.75 | 17.28 | 17.28 | 16.83 | 28099 |
| 1713907740 | 17.17 | 0.4 | 2.39 | 16.81 | 17.17 | 16.81 | 26654 |
| 1713821340 | 16.77 | 0.13 | 0.79 | 16.43 | 16.77 | 16.43 | 34828 |
| 1713561900 | 16.6384 | 0.23 | 1.39 | 16.61 | 16.66 | 16.470099 | 15856 |
| 1713475500 | 16.41 | 0.35 | 2.18 | 16.39 | 16.54 | 16.32 | 34899 |
| 1713389100 | 16.059999 | 0 | 0.03 | 16.45 | 16.475 | 16.0317 | 2340144 |
| 1713302940 | 16.055599 | -0.56 | -3.40 | 16.489999 | 16.489999 | 16.03 | 68646 |
| 1713216000 | 16.62 | -0.03 | -0.18 | 16.945 | 17.01 | 16.62 | 19079 |
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
