We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 19.39 | 0.42 | 2.21 | 19.04 | 19.41 | 19.03 | 625142 |
| 1713393600 | 18.97 | 0.37 | 1.99 | 18.96 | 19.04 | 18.805 | 278277 |
| 1713307200 | 18.6 | -0.17 | -0.91 | 18.63 | 18.665 | 18.48 | 347436 |
| 1713220800 | 18.77 | 0.38 | 2.07 | 18.86 | 18.88 | 18.6699 | 516069 |
| 1712961600 | 18.39 | -0.54 | -2.85 | 18.89 | 18.94 | 18.32 | 442520 |
| 1712875200 | 18.93 | -0.15 | -0.79 | 19.15 | 19.2 | 18.785 | 288309 |
| 1712788800 | 19.08 | -0.16 | -0.83 | 19.18 | 19.24 | 18.975 | 283609 |
| 1712702400 | 19.24 | 0.34 | 1.80 | 19.07 | 19.24 | 19.015 | 216053 |
| 1712616000 | 18.9 | 0.15 | 0.80 | 18.79 | 19.11 | 18.78 | 354266 |
| 1712356800 | 18.75 | 0.02 | 0.11 | 18.73 | 18.78 | 18.62 | 183243 |
| 1712270400 | 18.73 | -0.1 | -0.53 | 19.14 | 19.21 | 18.73 | 217369 |
| 1712184000 | 18.83 | 0.06 | 0.32 | 18.68 | 18.85 | 18.58 | 200126 |
| 1712097600 | 18.77 | -0.32 | -1.68 | 18.74 | 18.855 | 18.64 | 368971 |
| 1712011200 | 19.09 | -0.19 | -0.99 | 19.33 | 19.33 | 19 | 247788 |
| 1711665600 | 19.28 | -0.08 | -0.41 | 19.36 | 19.44 | 19.24 | 204409 |
| 1711579200 | 19.36 | 0.45 | 2.38 | 18.99 | 19.38 | 18.99 | 300205 |
| 1711492800 | 18.91 | -0.01 | -0.05 | 18.89 | 18.98 | 18.81 | 217059 |
| 1711406400 | 18.92 | 0.18 | 0.96 | 18.93 | 19.09 | 18.91 | 276108 |
| 1711147200 | 18.74 | -0.32 | -1.68 | 19.11 | 19.11 | 18.735 | 346831 |
| 1711060800 | 19.06 | -0.6 | -3.05 | 19.35 | 19.38 | 19.045 | 578728 |
| 1710974400 | 19.66 | 0.13 | 0.67 | 19.42 | 19.705 | 19.29 | 286185 |
| 1710888000 | 19.53 | 0.5 | 2.63 | 19.37 | 19.56 | 19.345 | 319489 |
| 1710801600 | 19.03 | -0.01 | -0.05 | 19.08 | 19.11 | 18.92 | 396466 |
| 1710542400 | 19.04 | -0.59 | -3.01 | 19.26 | 19.305 | 18.82 | 1666101 |
| 1710456000 | 19.63 | -0.45 | -2.24 | 20.09 | 20.09 | 19.505 | 460156 |
| 1710369600 | 20.08 | -0.05 | -0.25 | 20.13 | 20.235 | 19.995 | 584836 |
| 1710283200 | 20.13 | 0.06 | 0.30 | 20.07 | 20.2 | 19.905 | 430889 |
| 1710196800 | 20.07 | -0.28 | -1.38 | 20.07 | 20.265 | 20.01 | 614300 |
| 1709941200 | 20.35 | -0.3 | -1.45 | 20.47 | 20.5 | 20.275 | 384363 |
| 1709854800 | 20.65 | 0.6 | 2.99 | 20.49 | 20.685 | 20.49 | 397668 |
| 1709768400 | 20.05 | -0.71 | -3.42 | 20.38 | 20.48 | 19.95 | 1621190 |
| 1709682000 | 20.76 | 2.09 | 11.19 | 20.45 | 21.09 | 20.34 | 1159166 |
| 1709595600 | 18.67 | -0.69 | -3.56 | 18.65 | 18.87 | 18.58 | 605826 |
| 1709336400 | 19.36 | 0.15 | 0.78 | 19.23 | 19.445 | 19.02 | 394168 |
| 1709250000 | 19.21 | -0.1 | -0.52 | 19.38 | 19.38 | 19.005 | 346529 |
| 1709163600 | 19.31 | -0.31 | -1.58 | 19.46 | 19.52 | 19.242 | 236822 |
| 1709077200 | 19.62 | -0.07 | -0.36 | 19.69 | 19.73 | 19.535 | 412308 |
| 1708990800 | 19.69 | 0.32 | 1.65 | 19.82 | 19.89 | 19.66 | 323382 |
| 1708731600 | 19.37 | -0.19 | -0.97 | 19.33 | 19.38 | 19.22 | 408007 |
| 1708645200 | 19.56 | 0.24 | 1.24 | 19.44 | 19.565 | 19.34 | 553316 |
| 1708558800 | 19.32 | -1.3 | -6.30 | 19.39 | 19.505 | 19.105 | 907664 |
| 1708472400 | 20.62 | -0.49 | -2.32 | 20.36 | 20.67 | 19.85 | 747400 |
| 1708126800 | 21.11 | 0.07 | 0.33 | 20.93 | 21.2 | 20.82 | 576577 |
| 1708040400 | 21.04 | -0.16 | -0.75 | 20.93 | 21.085 | 20.835 | 1022023 |
| 1707954000 | 21.2 | 1.07 | 5.32 | 21.32 | 21.48 | 20.97 | 642365 |
| 1707867600 | 20.13 | 0.13 | 0.65 | 19.93 | 20.21 | 19.82 | 455418 |
| 1707781200 | 20 | 0.46 | 2.35 | 19.6 | 20.17 | 19.6 | 395590 |
| 1707522000 | 19.54 | -0.17 | -0.86 | 19.49 | 19.585 | 19.295 | 295336 |
| 1707435600 | 19.71 | 0.02 | 0.10 | 19.63 | 19.72 | 19.48 | 190539 |
| 1707349200 | 19.69 | -0.17 | -0.86 | 19.78 | 19.84 | 19.625 | 213569 |
| 1707262800 | 19.86 | 0.46 | 2.37 | 19.52 | 19.91 | 19.52 | 210244 |
| 1707176400 | 19.4 | 0.08 | 0.41 | 19.35 | 19.48 | 19.25 | 396757 |
| 1706917200 | 19.32 | -0.35 | -1.78 | 19.57 | 19.57 | 19.18 | 217039 |
| 1706830800 | 19.67 | 0.37 | 1.92 | 19.41 | 19.69 | 19.339 | 201994 |
| 1706744400 | 19.3 | -0.13 | -0.67 | 19.49 | 19.65 | 19.28 | 328983 |
| 1706658000 | 19.43 | -0.65 | -3.24 | 19.45 | 19.6 | 19.4 | 325476 |
| 1706571600 | 20.08 | 0.01 | 0.05 | 19.84 | 20.09 | 19.76 | 405395 |
| 1706312400 | 20.07 | 0.21 | 1.06 | 19.91 | 20.1 | 19.86 | 349290 |
| 1706226000 | 19.86 | -0.08 | -0.40 | 19.87 | 19.88 | 19.56 | 379277 |
| 1706139600 | 19.94 | 0.39 | 1.99 | 20.29 | 20.33 | 19.9 | 472356 |
| 1706053200 | 19.55 | -0.15 | -0.76 | 19.62 | 19.66 | 19.5 | 226085 |
| 1705966800 | 19.7 | 0.15 | 0.77 | 19.59 | 19.88 | 19.58 | 389738 |
| 1705707600 | 19.55 | 0.17 | 0.88 | 19.33 | 19.56 | 19.26 | 249379 |
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
