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 | 0.32 | 1.78571428571 | 17.92 | 18.55 | 17.92 | 2417 | 18.2993474 | CS |
| 4 | 0.545 | 3.07996609212 | 17.695 | 18.55 | 17 | 2280 | 18.0708529 | CS |
| 12 | 1.74 | 10.5454545455 | 16.5 | 18.55 | 16 | 11960 | 18.07584817 | CS |
| 26 | 2.72 | 17.5257731959 | 15.52 | 18.55 | 14.56 | 6752 | 17.71024175 | CS |
| 52 | 4.18 | 29.7297297297 | 14.06 | 18.55 | 12.75 | 5899 | 16.04165907 | CS |
| 156 | -0.432 | -2.31362467866 | 18.672 | 19.305 | 12.75 | 5610 | 15.8431107 | CS |
| 260 | -1.0741 | -5.56122211234 | 19.3141 | 20.85 | 7.54 | 6301 | 15.10252186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733280 | 18.24 | -0.31 | -1.67 | 18.5 | 18.5 | 18.24 | 5255 |
| 1720646880 | 18.55 | 0.22 | 1.20 | 18.5 | 18.55 | 18.332 | 2468 |
| 1720560540 | 18.33 | 0.13 | 0.71 | 18.25 | 18.33 | 18.25 | 1423 |
| 1720473600 | 18.2 | 0.28 | 1.56 | 18.35 | 18.35 | 18.18 | 5463 |
| 1720214640 | 17.92 | 0.23 | 1.30 | 17.92 | 17.92 | 17.92 | 315 |
| 1720041000 | 17.69 | -0.41 | -2.27 | 17.69 | 17.69 | 17.69 | 1000 |
| 1719955740 | 18.1 | 0.1 | 0.56 | 17.51 | 18.1 | 17.51 | 1310 |
| 1719868980 | 18 | 1 | 5.88 | 18 | 18 | 18 | 210 |
| 1719609600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719523200 | 17 | -0.63 | -3.55 | 17 | 17 | 17 | 510 |
| 1719437340 | 17.625 | 0 | 0.00 | 17.625 | 17.625 | 17.625 | 0 |
| 1719350940 | 17.625 | 0 | 0.00 | 17.625 | 17.625 | 17.625 | 0 |
| 1719264540 | 17.625 | -0.32 | -1.78 | 17.625 | 17.625 | 17.625 | 1129 |
| 1719005220 | 17.945 | -0.3 | -1.67 | 17.945 | 17.945 | 17.945 | 200 |
| 1718918640 | 18.2499 | 0.25 | 1.39 | 18 | 18.2499 | 17.575 | 7737 |
| 1718746140 | 18 | 0.23 | 1.32 | 18 | 18 | 18 | 5271 |
| 1718659500 | 17.765 | 0 | 0.00 | 17.765 | 17.765 | 17.765 | 0 |
| 1718400300 | 17.765 | 0.07 | 0.37 | 17.7 | 17.765 | 17.7 | 355 |
| 1718314140 | 17.7 | -0.14 | -0.76 | 17.695 | 17.74 | 17.695 | 4531 |
| 1718227380 | 17.835 | 0.47 | 2.72 | 17.72 | 17.85 | 17.72 | 7405 |
| 1718141340 | 17.3623 | -0.04 | -0.22 | 17.3623 | 17.3623 | 17.3623 | 153 |
| 1718054880 | 17.4 | -0.1 | -0.57 | 17.13 | 17.4 | 17.13 | 667 |
| 1717795800 | 17.5 | -0.02 | -0.10 | 17.65 | 17.65 | 17.5 | 528 |
| 1717709400 | 17.518 | -0.33 | -1.86 | 17.79 | 17.8 | 17.518 | 3403 |
| 1717622460 | 17.85 | 0.65 | 3.78 | 18.15 | 18.15 | 17.28 | 2934 |
| 1717536360 | 17.2 | 0.1 | 0.58 | 17.2 | 17.2 | 17.2 | 129 |
| 1717450140 | 17.1 | 0.56 | 3.39 | 17.1 | 17.1 | 17.1 | 589 |
| 1717190940 | 16.54 | -0.37 | -2.20 | 16.54 | 16.54 | 16.54 | 150 |
| 1717104540 | 16.912 | -0.07 | -0.40 | 16.912 | 16.912 | 16.912 | 1707 |
| 1717018020 | 16.98 | -0.33 | -1.91 | 16.67 | 17 | 16.67 | 2367 |
| 1716931740 | 17.31 | 0 | 0.00 | 17.31 | 17.31 | 17.31 | 3424 |
| 1716586140 | 17.31 | 0 | 0.00 | 17.31 | 17.31 | 17.31 | 0 |
| 1716499740 | 17.31 | -0.44 | -2.48 | 17.31 | 17.31 | 17.31 | 665 |
| 1716412800 | 17.75 | 0.06 | 0.35 | 17.75 | 17.75 | 17.75 | 250 |
| 1716326940 | 17.6875 | 0.1 | 0.57 | 18.02 | 18.02 | 17.6875 | 2169 |
| 1716240180 | 17.588 | 0.2 | 1.14 | 17.588 | 17.588 | 17.588 | 100 |
| 1715981340 | 17.39 | 0 | 0.00 | 17.39 | 17.39 | 17.39 | 0 |
| 1715894940 | 17.39 | -0.16 | -0.90 | 17.26 | 17.39 | 17.26 | 2038 |
| 1715808000 | 17.5475 | 0.18 | 1.07 | 17.36 | 17.5475 | 17 | 11156 |
| 1715722140 | 17.3625 | -0.86 | -4.71 | 17.85 | 17.85 | 17.3625 | 314 |
| 1715635200 | 18.22 | 0.84 | 4.83 | 18.22 | 18.22 | 18.22 | 812 |
| 1715376000 | 17.38 | -0.13 | -0.74 | 17.11 | 17.38 | 17.11 | 2221 |
| 1715289720 | 17.51 | -0.69 | -3.76 | 17.5 | 17.51 | 17.5 | 1779 |
| 1715203200 | 18.195 | 0.01 | 0.05 | 18.15 | 18.2 | 18.15 | 2599 |
| 1715117340 | 18.185 | 0.29 | 1.65 | 17.84 | 18.3 | 17.84 | 463067 |
| 1715030940 | 17.89 | 0.59 | 3.41 | 17.75 | 17.89 | 17.68 | 15275 |
| 1714771740 | 17.3 | 0.27 | 1.59 | 17.2 | 17.3 | 17.05 | 1890 |
| 1714685340 | 17.03 | 0.17 | 1.01 | 16.5001 | 17.03 | 16.5001 | 507 |
| 1714599000 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1714512600 | 16.86 | 0.09 | 0.51 | 16.86 | 16.86 | 16.86 | 595 |
| 1714425780 | 16.774999 | 0 | 0.00 | 16.774999 | 16.774999 | 16.774999 | 0 |
| 1714166580 | 16.774999 | -0.25 | -1.44 | 16.472 | 16.774999 | 16.472 | 1381 |
| 1714080300 | 17.02 | 0.36 | 2.19 | 17.02 | 17.02 | 17.02 | 115 |
| 1713994020 | 16.655999 | 0.37 | 2.25 | 16.4601 | 17 | 16.4601 | 6559 |
| 1713907740 | 16.29 | 0 | 0.00 | 16.29 | 16.29 | 16.29 | 0 |
| 1713821340 | 16.29 | 0.04 | 0.25 | 16.545 | 16.545 | 16.29 | 1663 |
| 1713561900 | 16.25 | -0.3 | -1.81 | 16.219999 | 16.48 | 16 | 2643 |
| 1713475500 | 16.55 | 0.53 | 3.31 | 16.5 | 16.55 | 16.5 | 883 |
| 1713389100 | 16.02 | -0.22 | -1.35 | 16.02 | 16.02 | 16.02 | 204 |
| 1713302940 | 16.239999 | -1.03 | -5.94 | 15.9001 | 16.25 | 15.9001 | 1872 |
| 1713187800 | 17.265 | 0 | 0.00 | 17.265 | 17.265 | 17.265 | 0 |
| 1712928600 | 17.265 | 0 | 0.00 | 17.265 | 17.265 | 17.265 | 0 |
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
