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 | -0.55 | -2.65060240964 | 20.75 | 20.97 | 19.3 | 279690 | 20.04424887 | CS |
| 4 | 1.08 | 5.64853556485 | 19.12 | 22.01 | 18.82 | 401114 | 20.36864461 | CS |
| 12 | 3.58 | 21.5403128761 | 16.62 | 22.01 | 13.1 | 431519 | 17.30508508 | CS |
| 26 | 6.05 | 42.7561837456 | 14.15 | 22.01 | 13.1 | 407172 | 16.78602063 | CS |
| 52 | 5.68 | 39.1184573003 | 14.52 | 22.01 | 11.38 | 386698 | 15.25348093 | CS |
| 156 | 6.48 | 47.2303206997 | 13.72 | 22.01 | 6.87 | 438459 | 12.58835106 | CS |
| 260 | 14.59 | 260.071301248 | 5.61 | 22.01 | 4.1 | 707108 | 12.13797723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 20.2 | 0.55 | 2.80 | 19.68 | 20.29 | 19.54 | 232782 |
| 1713994800 | 19.65 | -0.07 | -0.35 | 19.56 | 19.81 | 19.56 | 178275 |
| 1713908400 | 19.72 | 0.13 | 0.66 | 19.38 | 19.78 | 19.3 | 267533 |
| 1713822000 | 19.59 | -1.09 | -5.27 | 19.84 | 20.18 | 19.5 | 375071 |
| 1713562800 | 20.68 | 0.16 | 0.78 | 20.42 | 20.79 | 20.41 | 328916 |
| 1713476400 | 20.52 | -0.08 | -0.39 | 20.75 | 20.97 | 20.39 | 248657 |
| 1713390000 | 20.6 | -0.22 | -1.06 | 20.88 | 21.27 | 20.49 | 377308 |
| 1713303600 | 20.82 | 0 | 0.00 | 20.55 | 21.01 | 20.32 | 410550 |
| 1713217200 | 20.82 | -0.03 | -0.14 | 21.06 | 21.06 | 20.39 | 457127 |
| 1712958000 | 20.85 | -0.48 | -2.25 | 21.76 | 22.01 | 20.55 | 547224 |
| 1712871600 | 21.33 | 0.41 | 1.96 | 21.04 | 21.39 | 20.71 | 352081 |
| 1712785200 | 20.92 | -0.33 | -1.55 | 20.7 | 21.22 | 20.35 | 344031 |
| 1712698800 | 21.25 | 0.75 | 3.66 | 20.85 | 21.34 | 20.79 | 477570 |
| 1712612400 | 20.5 | -0.03 | -0.15 | 20.71 | 20.86 | 20.35 | 438384 |
| 1712353200 | 20.53 | 0.55 | 2.75 | 20.01 | 20.6 | 19.9 | 458658 |
| 1712266800 | 19.98 | -0.34 | -1.67 | 20.06 | 20.28 | 19.92 | 356771 |
| 1712180400 | 20.32 | 0.26 | 1.30 | 20.03 | 20.5 | 20.03 | 323104 |
| 1712094000 | 20.06 | 0.54 | 2.77 | 19.7 | 20.22 | 19.7 | 767761 |
| 1712007600 | 19.52 | 0.48 | 2.52 | 19.66 | 19.79 | 19.26 | 487334 |
| 1711662000 | 19.04 | 0.07 | 0.37 | 19.12 | 19.2 | 18.82 | 424813 |
| 1711575600 | 18.97 | 0.53 | 2.87 | 18.58 | 19.06 | 18.51 | 341997 |
| 1711489200 | 18.44 | 0.13 | 0.71 | 18.62 | 18.62 | 18.23 | 239233 |
| 1711402800 | 18.31 | 0.07 | 0.38 | 18.4 | 18.93 | 18.25 | 337495 |
| 1711143600 | 18.24 | 0.24 | 1.33 | 17.83 | 18.3 | 17.82 | 366592 |
| 1711057200 | 18 | -0.01 | -0.06 | 18.21 | 18.41 | 17.9 | 515267 |
| 1710970800 | 18.01 | 0.41 | 2.33 | 17.58 | 18.32 | 17.52 | 492801 |
| 1710884400 | 17.6 | -0.08 | -0.45 | 17.59 | 17.78 | 17.34 | 350605 |
| 1710798000 | 17.68 | 0.07 | 0.40 | 17.53 | 17.8 | 17.43 | 321291 |
| 1710538800 | 17.61 | 0.34 | 1.97 | 17.27 | 17.69 | 17.17 | 680441 |
| 1710452400 | 17.27 | 0.28 | 1.65 | 16.79 | 17.42 | 16.71 | 353337 |
| 1710366000 | 16.99 | 0.27 | 1.61 | 16.77 | 17.18 | 16.75 | 249559 |
| 1710279600 | 16.719999 | 0.12 | 0.72 | 16.309999 | 16.76 | 16.18 | 324744 |
| 1710193200 | 16.6 | 0.13 | 0.79 | 16.309999 | 16.77 | 16.309999 | 356032 |
| 1709937600 | 16.469999 | -0.06 | -0.36 | 16.6 | 16.73 | 16.39 | 740105 |
| 1709851200 | 16.53 | 0.09 | 0.55 | 16.61 | 16.68 | 16.219999 | 361300 |
| 1709764800 | 16.44 | 0.39 | 2.43 | 16.19 | 16.69 | 16.19 | 469468 |
| 1709678400 | 16.05 | 0.64 | 4.15 | 15.65 | 16.09 | 15.33 | 859573 |
| 1709592000 | 15.41 | 0.74 | 5.04 | 14.89 | 15.43 | 14.83 | 517284 |
| 1709332800 | 14.67 | 0.56 | 3.97 | 14.28 | 14.74 | 14.08 | 619541 |
| 1709246400 | 14.11 | 0.33 | 2.39 | 14.04 | 14.3 | 13.9 | 715254 |
| 1709160000 | 13.78 | -0.21 | -1.50 | 13.92 | 14.07 | 13.63 | 571909 |
| 1709073600 | 13.99 | -0.53 | -3.65 | 14.46 | 14.69 | 13.97 | 510806 |
| 1708987200 | 14.52 | 0.23 | 1.61 | 13.98 | 14.57 | 13.86 | 439641 |
| 1708728000 | 14.29 | -0.93 | -6.11 | 15 | 15 | 13.1 | 1606332 |
| 1708641600 | 15.22 | -0.12 | -0.78 | 15.23 | 15.29 | 14.98 | 412484 |
| 1708555200 | 15.34 | 0.07 | 0.46 | 15.19 | 15.4 | 14.97 | 434946 |
| 1708468800 | 15.27 | 0.5 | 3.39 | 14.92 | 15.31 | 14.79 | 416396 |
| 1708123200 | 14.77 | -0.08 | -0.54 | 14.79 | 14.98 | 14.66 | 359887 |
| 1708036800 | 14.85 | 0.1 | 0.68 | 14.9 | 15.2 | 14.75 | 491266 |
| 1707950400 | 14.75 | 0.02 | 0.14 | 14.81 | 14.87 | 14.63 | 290659 |
| 1707864000 | 14.73 | -1.16 | -7.30 | 15.5 | 15.5 | 14.44 | 724799 |
| 1707777600 | 15.89 | -0.13 | -0.81 | 15.99 | 16.11 | 15.82 | 201376 |
| 1707518400 | 16.02 | -0.34 | -2.08 | 16.329999 | 16.329999 | 15.79 | 192843 |
| 1707432000 | 16.36 | -0.25 | -1.51 | 16.559999 | 16.719999 | 16.26 | 200525 |
| 1707345600 | 16.61 | -0.09 | -0.54 | 16.69 | 16.81 | 16.35 | 210393 |
| 1707259200 | 16.7 | 0.17 | 1.03 | 16.649999 | 16.79 | 16.54 | 134188 |
| 1707172800 | 16.53 | -0.11 | -0.66 | 16.36 | 16.57 | 16.26 | 174127 |
| 1706913600 | 16.64 | -0.64 | -3.70 | 16.739999 | 16.8 | 16.42 | 271759 |
| 1706827200 | 17.28 | 0.85 | 5.17 | 16.62 | 17.28 | 16.6 | 329529 |
| 1706740800 | 16.43 | 0.2 | 1.23 | 16.37 | 16.66 | 16.239999 | 275831 |
| 1706654400 | 16.23 | 0.14 | 0.87 | 16.3 | 16.43 | 16.03 | 387359 |
| 1706568000 | 16.09 | -0.3 | -1.83 | 16.57 | 16.57 | 16.09 | 1750330 |
| 1706308800 | 16.39 | -0.35 | -2.09 | 16.35 | 16.649999 | 16.309999 | 232053 |
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
