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 | 1.15 | 5.7701956849 | 19.93 | 21.13 | 19.31 | 2191316 | 19.86748771 | CS |
| 4 | 1.65 | 8.49202264539 | 19.43 | 21.13 | 18.09 | 3729031 | 19.30336728 | CS |
| 12 | 6.81 | 47.7224947442 | 14.27 | 21.13 | 13.84 | 2789490 | 17.805592 | CS |
| 26 | 10.08 | 91.6363636364 | 11 | 21.13 | 10.78 | 2210642 | 15.92276449 | CS |
| 52 | 9.53 | 82.5108225108 | 11.55 | 21.13 | 9.89 | 1881487 | 14.16746071 | CS |
| 156 | 12 | 132.158590308 | 9.08 | 21.13 | 6.41 | 1715658 | 11.58281209 | CS |
| 260 | 17.8 | 542.682926829 | 3.28 | 21.13 | 1.8 | 1480739 | 9.63346328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715895600 | 19.85 | -0.08 | -0.40 | 19.74 | 20.04 | 19.64 | 1346418 |
| 1715809200 | 19.93 | -0.1 | -0.50 | 20.22 | 20.52 | 19.66 | 2582643 |
| 1715722800 | 20.03 | 0.31 | 1.57 | 19.98 | 20.57 | 19.79 | 3308482 |
| 1715636400 | 19.72 | 0.06 | 0.31 | 20 | 20 | 19.31 | 1601406 |
| 1715377200 | 19.66 | -0.21 | -1.06 | 19.93 | 20.26 | 19.65 | 2117631 |
| 1715290800 | 19.87 | -0.01 | -0.05 | 19.83 | 20.25 | 19.82 | 1706532 |
| 1715204400 | 19.88 | -0.01 | -0.05 | 19.51 | 19.89 | 19.24 | 1951224 |
| 1715118000 | 19.89 | 0.31 | 1.58 | 19.61 | 20.06 | 19.45 | 1510577 |
| 1715031600 | 19.58 | 0.52 | 2.73 | 19.36 | 19.58 | 19.23 | 1830322 |
| 1714772400 | 19.06 | 0.35 | 1.87 | 19.24 | 19.3 | 18.9 | 2298223 |
| 1714686000 | 18.71 | 0.11 | 0.59 | 18.59 | 18.99 | 18.49 | 1676792 |
| 1714599600 | 18.6 | -0.06 | -0.32 | 18.71 | 19.05 | 18.31 | 3310600 |
| 1714513200 | 18.66 | -1.96 | -9.51 | 19.25 | 19.5 | 18.33 | 12336346 |
| 1714426800 | 20.62 | 0.26 | 1.28 | 20.5 | 20.66 | 20.21 | 4992240 |
| 1714167600 | 20.36 | 1.14 | 5.93 | 19.62 | 20.45 | 19.48 | 7278103 |
| 1714081200 | 19.22 | 0.89 | 4.86 | 18.35 | 19.27 | 18.32 | 2616763 |
| 1713994800 | 18.33 | 0.19 | 1.05 | 18.26 | 18.6 | 18.24 | 1898109 |
| 1713908400 | 18.14 | -0.89 | -4.68 | 18.63 | 18.71 | 18.09 | 6649939 |
| 1713822000 | 19.03 | -0.18 | -0.94 | 18.67 | 19.13 | 18.21 | 5778660 |
| 1713562800 | 19.21 | -0.15 | -0.77 | 19.43 | 19.99 | 18.89 | 7789603 |
| 1713476400 | 19.36 | 0.03 | 0.16 | 19.55 | 19.73 | 19.21 | 4684833 |
| 1713390000 | 19.33 | 0.41 | 2.17 | 19 | 19.63 | 18.94 | 3853086 |
| 1713303600 | 18.92 | -0.03 | -0.16 | 18.62 | 19 | 18.28 | 3404224 |
| 1713217200 | 18.95 | 0.59 | 3.21 | 18.61 | 18.98 | 18.49 | 2893173 |
| 1712958000 | 18.36 | 0.12 | 0.66 | 18.49 | 19.01 | 18.19 | 3166812 |
| 1712871600 | 18.24 | 0.04 | 0.22 | 18.12 | 18.32 | 17.73 | 1829355 |
| 1712785200 | 18.2 | 0.38 | 2.13 | 17.69 | 18.32 | 17.59 | 2831683 |
| 1712698800 | 17.82 | 0.56 | 3.24 | 17.48 | 18.04 | 17.44 | 3427410 |
| 1712612400 | 17.26 | 0.4 | 2.37 | 17 | 17.3 | 16.87 | 2510565 |
| 1712353200 | 16.86 | 0.08 | 0.48 | 16.88 | 16.88 | 16.489999 | 3565459 |
| 1712266800 | 16.78 | 0.52 | 3.20 | 16.489999 | 16.87 | 16.42 | 2635832 |
| 1712180400 | 16.26 | 0.01 | 0.06 | 16.309999 | 16.719999 | 16.21 | 5261303 |
| 1712094000 | 16.25 | -0.24 | -1.46 | 16.57 | 16.57 | 16.14 | 2108096 |
| 1712007600 | 16.489999 | 0.33 | 2.04 | 16.17 | 16.559999 | 16.149999 | 3289590 |
| 1711662000 | 16.16 | 0.4 | 2.54 | 15.87 | 16.379999 | 15.78 | 2250406 |
| 1711575600 | 15.76 | 0.16 | 1.03 | 15.61 | 15.76 | 15.27 | 1213339 |
| 1711489200 | 15.6 | -0.2 | -1.27 | 15.8 | 15.9 | 15.54 | 1375400 |
| 1711402800 | 15.8 | -0.27 | -1.68 | 16.14 | 16.17 | 15.76 | 1173675 |
| 1711143600 | 16.07 | 0.11 | 0.69 | 15.92 | 16.12 | 15.81 | 1547015 |
| 1711057200 | 15.96 | 0.04 | 0.25 | 16.03 | 16.129999 | 15.78 | 1106396 |
| 1710970800 | 15.92 | 0.16 | 1.02 | 15.68 | 15.95 | 15.68 | 1028778 |
| 1710884400 | 15.76 | -0.22 | -1.38 | 15.84 | 15.85 | 15.53 | 1298287 |
| 1710798000 | 15.98 | -0.26 | -1.60 | 16.28 | 16.489999 | 15.95 | 3111659 |
| 1710538800 | 16.239999 | 0.44 | 2.78 | 15.88 | 16.25 | 15.79 | 5826095 |
| 1710452400 | 15.8 | 0.22 | 1.41 | 15.58 | 15.84 | 15.39 | 1913490 |
| 1710366000 | 15.58 | 0.98 | 6.71 | 14.82 | 15.68 | 14.75 | 3345507 |
| 1710279600 | 14.6 | -0.09 | -0.61 | 14.7 | 14.88 | 14.36 | 1110672 |
| 1710193200 | 14.69 | -0.01 | -0.07 | 14.65 | 14.84 | 14.55 | 754676 |
| 1709937600 | 14.7 | 0.1 | 0.68 | 14.58 | 14.85 | 14.55 | 890436 |
| 1709851200 | 14.6 | 0.11 | 0.76 | 14.59 | 14.89 | 14.48 | 2000884 |
| 1709764800 | 14.49 | 0.35 | 2.48 | 14.3 | 14.55 | 14.28 | 1473246 |
| 1709678400 | 14.14 | -0.32 | -2.21 | 14.26 | 14.4 | 13.88 | 1606907 |
| 1709592000 | 14.46 | 0.12 | 0.84 | 14.3 | 14.57 | 14.23 | 762812 |
| 1709332800 | 14.34 | -0.09 | -0.62 | 14.43 | 14.54 | 14.23 | 841520 |
| 1709246400 | 14.43 | 0.08 | 0.56 | 14.55 | 14.61 | 14.1 | 4666383 |
| 1709160000 | 14.35 | -0.01 | -0.07 | 14.28 | 14.48 | 14.15 | 1212025 |
| 1709073600 | 14.36 | 0.3 | 2.13 | 14.14 | 14.38 | 14.14 | 835316 |
| 1708987200 | 14.06 | -0.59 | -4.03 | 14.2 | 14.45 | 13.84 | 2186131 |
| 1708728000 | 14.65 | 0.43 | 3.02 | 14.27 | 14.69 | 14.26 | 1006824 |
| 1708641600 | 14.22 | -0.13 | -0.91 | 14.39 | 14.49 | 14.12 | 891525 |
| 1708555200 | 14.35 | -0.13 | -0.90 | 14.43 | 14.57 | 14.16 | 1566187 |
| 1708468800 | 14.48 | 0.01 | 0.07 | 14.6 | 14.83 | 14.44 | 1781007 |
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
