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 | 0.33 | 1.73410404624 | 19.03 | 19.89 | 18.9314 | 179805 | 19.36654635 | CS |
| 4 | -4.39 | -18.4842105263 | 23.75 | 23.84 | 18.9314 | 291892 | 21.05761959 | CS |
| 12 | 3.09 | 18.9920098341 | 16.27 | 25.21 | 14.77 | 354500 | 20.58749538 | CS |
| 26 | 4.64 | 31.5217391304 | 14.72 | 25.21 | 14.17 | 240141 | 19.42418496 | CS |
| 52 | 11.12 | 134.951456311 | 8.24 | 25.21 | 7.755 | 164567 | 17.64595174 | CS |
| 156 | -9.4 | -32.6842837274 | 28.76 | 39.2292 | 6.75 | 221036 | 20.04188446 | CS |
| 260 | -9.4 | -32.6842837274 | 28.76 | 39.2292 | 6.75 | 221036 | 20.04188446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 19.36 | 0.05 | 0.26 | 19.48 | 19.64 | 19.07 | 166694 |
| 1713566400 | 19.31 | -0.27 | -1.38 | 19.49 | 19.68 | 19.25 | 169893 |
| 1713480000 | 19.58 | 0.5 | 2.62 | 19.09 | 19.89 | 19.03 | 235278 |
| 1713393600 | 19.08 | -0.33 | -1.70 | 19.56 | 19.56 | 19.05 | 162846 |
| 1713307200 | 19.41 | 0.17 | 0.88 | 19.24 | 19.62 | 18.9314 | 169618 |
| 1713220800 | 19.24 | -0.88 | -4.37 | 20.27 | 20.46 | 19.18 | 168802 |
| 1712961600 | 20.12 | -0.62 | -2.99 | 20.68 | 20.68 | 19.84 | 245034 |
| 1712875200 | 20.74 | -0.14 | -0.67 | 20.95 | 20.99 | 20.35 | 216357 |
| 1712788800 | 20.88 | -0.53 | -2.48 | 21 | 21.175 | 20.5 | 322100 |
| 1712702400 | 21.41 | 0.14 | 0.66 | 21.29 | 21.71 | 21.23 | 258770 |
| 1712616000 | 21.27 | 0.59 | 2.85 | 21.21 | 21.64 | 20.95 | 469897 |
| 1712356800 | 20.68 | 0.13 | 0.63 | 20.58 | 20.74 | 20.0713 | 350405 |
| 1712270400 | 20.55 | -0.73 | -3.43 | 21.52 | 21.6325 | 20.5 | 538474 |
| 1712184000 | 21.28 | -0.59 | -2.70 | 21.74 | 21.81 | 21.175 | 458018 |
| 1712097600 | 21.87 | -0.22 | -1.00 | 22 | 22 | 21.4402 | 396542 |
| 1712011200 | 22.09 | -0.66 | -2.90 | 22.9 | 23.17 | 22.08 | 249157 |
| 1711665600 | 22.75 | 0.27 | 1.20 | 22.53 | 22.84 | 22.45 | 230045 |
| 1711579200 | 22.48 | -0.6 | -2.60 | 23.19 | 23.19 | 22 | 403772 |
| 1711492800 | 23.08 | -0.74 | -3.11 | 23.75 | 23.84 | 22.71 | 383751 |
| 1711406400 | 23.82 | 0.18 | 0.76 | 23.64 | 25.21 | 23.5 | 670767 |
| 1711147200 | 23.64 | -0.26 | -1.09 | 23.9 | 24.099 | 23.34 | 168172 |
| 1711060800 | 23.9 | -0.23 | -0.95 | 24.1 | 24.19 | 23.5402 | 320390 |
| 1710974400 | 24.13 | 1.74 | 7.77 | 22.4 | 24.39 | 22.4 | 616844 |
| 1710888000 | 22.39 | 0.02 | 0.09 | 22.2 | 22.5929 | 21.83 | 359776 |
| 1710801600 | 22.37 | -0.79 | -3.41 | 23.25 | 23.319 | 22.25 | 403673 |
| 1710542400 | 23.16 | -0.32 | -1.36 | 23.12 | 23.7468 | 22.82 | 537771 |
| 1710456000 | 23.48 | -1.39 | -5.59 | 24.37 | 24.78 | 22.9 | 885794 |
| 1710369600 | 24.87 | 0.94 | 3.93 | 24.2 | 24.99 | 23.51 | 846868 |
| 1710283200 | 23.93 | 3.11 | 14.94 | 21.3 | 23.99 | 20.66 | 1436345 |
| 1710196800 | 20.82 | 1.61 | 8.38 | 19.29 | 21.07 | 19.21 | 860476 |
| 1709941200 | 19.21 | 0.76 | 4.12 | 18.51 | 19.24 | 18.41 | 379978 |
| 1709854800 | 18.45 | -0.64 | -3.35 | 19.18 | 19.5184 | 18.14 | 410616 |
| 1709768400 | 19.09 | -0.56 | -2.85 | 20.18 | 20.24 | 18.39 | 932994 |
| 1709682000 | 19.65 | 3.3 | 20.18 | 19.37 | 21.02 | 18.8 | 2500469 |
| 1709595600 | 16.35 | 0.53 | 3.35 | 16.67 | 16.95 | 15.85 | 1079602 |
| 1709336400 | 15.82 | 0.26 | 1.67 | 15.61 | 16.0685 | 15.46 | 148781 |
| 1709250000 | 15.56 | -0.01 | -0.06 | 15.81 | 15.96 | 15.46 | 82878 |
| 1709163600 | 15.57 | 0.38 | 2.50 | 15.15 | 15.76 | 15.15 | 103397 |
| 1709077200 | 15.19 | -0.02 | -0.13 | 15.3 | 15.37 | 15.08 | 205803 |
| 1708990800 | 15.21 | -0.11 | -0.72 | 15.29 | 15.5699 | 15.08 | 86178 |
| 1708731600 | 15.32 | 0.42 | 2.82 | 14.98 | 15.35 | 14.92 | 90872 |
| 1708645200 | 14.9 | -0.23 | -1.52 | 15.28 | 15.42 | 14.77 | 192490 |
| 1708558800 | 15.13 | -0.38 | -2.45 | 15.38 | 15.38 | 15.06 | 88153 |
| 1708472400 | 15.51 | -0.37 | -2.33 | 15.7 | 15.7 | 15.44 | 96179 |
| 1708126800 | 15.88 | -0.14 | -0.87 | 15.74 | 16.02 | 15.67 | 112816 |
| 1708040400 | 16.02 | -0.33 | -2.02 | 16.45 | 16.55 | 15.91 | 101152 |
| 1707954000 | 16.35 | 0.34 | 2.12 | 16.219999 | 16.469999 | 16.079999 | 56598 |
| 1707867600 | 16.01 | -0.77 | -4.59 | 16.18 | 16.37 | 15.91 | 68465 |
| 1707781200 | 16.78 | 0.39 | 2.38 | 16.399999 | 16.9 | 16.399999 | 98435 |
| 1707522000 | 16.39 | 0.56 | 3.54 | 15.95 | 16.39 | 15.81 | 98592 |
| 1707435600 | 15.83 | 0.03 | 0.19 | 15.8 | 16.079999 | 15.72 | 73514 |
| 1707349200 | 15.8 | 0.17 | 1.09 | 15.61 | 15.825 | 15.45 | 80196 |
| 1707262800 | 15.63 | -0.06 | -0.38 | 15.72 | 15.81 | 15.485 | 62724 |
| 1707176400 | 15.69 | -0.34 | -2.12 | 15.89 | 15.89 | 15.58 | 86918 |
| 1706917200 | 16.03 | -0.17 | -1.05 | 16.05 | 16.1 | 15.85 | 54314 |
| 1706830800 | 16.2 | 0.34 | 2.14 | 15.94 | 16.28 | 15.855 | 86206 |
| 1706744400 | 15.86 | 0.07 | 0.44 | 15.74 | 16.25 | 15.7 | 132734 |
| 1706658000 | 15.79 | -0.48 | -2.95 | 16.27 | 16.28 | 15.69 | 406721 |
| 1706571600 | 16.27 | 0.09 | 0.56 | 15.87 | 16.29 | 15.87 | 104023 |
| 1706312400 | 16.18 | 0.25 | 1.57 | 15.93 | 16.28 | 15.92 | 69865 |
| 1706226000 | 15.93 | 0.1 | 0.63 | 16.03 | 16.11 | 15.77 | 88176 |
| 1706139600 | 15.83 | -0.76 | -4.58 | 16.82 | 16.82 | 15.49 | 213574 |
| 1706053200 | 16.59 | -0.1 | -0.60 | 16.78 | 16.88 | 16.5 | 65597 |
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
