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 | -0.6276 | -3.40531741725 | 18.43 | 18.5303 | 17.65 | 14780 | 18.15520853 | CS |
| 4 | -0.3576 | -1.96916299559 | 18.16 | 19.64 | 17.2901 | 15186 | 18.39073413 | CS |
| 12 | -1.9676 | -9.95245321194 | 19.77 | 22.03 | 17.2901 | 15811 | 19.65605616 | CS |
| 26 | -0.9876 | -5.25598722725 | 18.79 | 22.03 | 17.2901 | 13427 | 19.85776926 | CS |
| 52 | -0.2076 | -1.15269294836 | 18.01 | 22.5 | 15.01 | 16677 | 19.0646139 | CS |
| 156 | -5.2276 | -22.6990881459 | 23.03 | 25.55 | 15.01 | 20402 | 20.89799169 | CS |
| 260 | -10.0776 | -36.1463414634 | 27.88 | 29.295 | 15.01 | 21079 | 21.96001018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 18.4 | 0.39 | 2.17 | 17.81 | 18.5303 | 17.8 | 9844 |
| 1725921300 | 18.01 | -0.08 | -0.44 | 17.97 | 18.45 | 17.97 | 13081 |
| 1725662100 | 18.09 | -0.07 | -0.39 | 18.3 | 18.33 | 18.08 | 5816 |
| 1725575700 | 18.16 | 0.01 | 0.06 | 18.37 | 18.45 | 18 | 10420 |
| 1725489300 | 18.15 | -0.3 | -1.63 | 18.43 | 18.45 | 17.65 | 34737 |
| 1725402900 | 18.45 | -0.53 | -2.79 | 18.98 | 18.98 | 18.45 | 7534 |
| 1725057300 | 18.98 | 0.29 | 1.55 | 18.74 | 18.98 | 18.5113 | 16986 |
| 1724970900 | 18.69 | 0.21 | 1.14 | 18.68 | 18.78 | 18.18 | 9819 |
| 1724884500 | 18.48 | 0.5 | 2.78 | 17.92 | 18.599 | 17.92 | 11358 |
| 1724798100 | 17.98 | -0.83 | -4.41 | 18.72 | 18.72 | 17.59 | 13375 |
| 1724711700 | 18.81 | 0.65 | 3.58 | 18.33 | 18.81 | 18.06 | 17865 |
| 1724452500 | 18.16 | 0.66 | 3.77 | 17.48 | 18.26 | 17.2901 | 25627 |
| 1724366100 | 17.5 | -0.43 | -2.40 | 17.76 | 17.8829 | 17.33 | 18051 |
| 1724279700 | 17.93 | -0.38 | -2.08 | 18.55 | 18.58 | 17.86 | 18716 |
| 1724193300 | 18.31 | -0.56 | -2.97 | 18.78 | 18.89 | 18.31 | 7761 |
| 1724106900 | 18.87 | -0.36 | -1.87 | 19.21 | 19.64 | 18.71 | 21850 |
| 1723847700 | 19.23 | 0.41 | 2.18 | 18.83 | 19.42 | 18.78 | 19037 |
| 1723761300 | 18.82 | 0.53 | 2.90 | 18.83 | 19.07 | 18.665 | 15995 |
| 1723674900 | 18.29 | 0.23 | 1.27 | 18.16 | 18.445 | 18 | 10659 |
| 1723588500 | 18.06 | 0.26 | 1.46 | 18.11 | 18.42 | 17.98 | 8322 |
| 1723502100 | 17.8 | -0.54 | -2.94 | 18.42 | 18.475 | 17.69 | 6410 |
| 1723242900 | 18.34 | -0.75 | -3.93 | 19.05 | 19.05 | 18.34 | 6582 |
| 1723156500 | 19.09 | 0.9 | 4.95 | 18.38 | 19.1 | 18.36 | 9583 |
| 1723070100 | 18.19 | -0.3 | -1.62 | 18.73 | 19.05 | 17.75 | 20223 |
| 1722983700 | 18.49 | 0.46 | 2.55 | 18.03 | 18.65 | 18.03 | 13256 |
| 1722897300 | 18.03 | -0.87 | -4.60 | 18.13 | 18.9 | 17.99 | 20395 |
| 1722638100 | 18.9 | -1.07 | -5.36 | 19.31 | 19.35 | 18.665 | 30052 |
| 1722551700 | 19.97 | -1.86 | -8.52 | 21.6 | 21.95 | 19.85 | 16409 |
| 1722465300 | 21.83 | 0.45 | 2.10 | 21.49 | 22.03 | 21.49 | 48997 |
| 1722378900 | 21.38 | 0.54 | 2.59 | 20.96 | 21.38 | 20.57 | 9975 |
| 1722292500 | 20.84 | -0.78 | -3.61 | 21.66 | 21.66 | 20.82 | 9749 |
| 1722033300 | 21.62 | 0.38 | 1.79 | 21.53 | 21.63 | 21.22 | 11485 |
| 1721946900 | 21.24 | 0.19 | 0.90 | 21.1 | 21.64 | 21.1 | 20473 |
| 1721860500 | 21.05 | -0.16 | -0.75 | 21.13 | 21.85 | 21.05 | 13573 |
| 1721774100 | 21.21 | 0.55 | 2.66 | 20.57 | 21.47 | 20.34 | 15083 |
| 1721687700 | 20.66 | -0.32 | -1.53 | 21.01 | 21.01 | 20.42 | 13605 |
| 1721428500 | 20.98 | -0.49 | -2.28 | 21.48 | 21.48 | 20.88 | 18372 |
| 1721342100 | 21.47 | -0.4 | -1.83 | 21.7 | 22 | 21.345 | 19361 |
| 1721255700 | 21.87 | 0.37 | 1.72 | 21.4 | 22 | 21.05 | 18690 |
| 1721169300 | 21.5 | 0.69 | 3.32 | 21 | 21.5 | 20.99 | 34462 |
| 1721082900 | 20.81 | 0.27 | 1.31 | 20.62 | 21.29 | 20.62 | 26082 |
| 1720823700 | 20.54 | 0.04 | 0.20 | 20.63 | 20.68 | 20.2 | 15792 |
| 1720737300 | 20.5 | 0.93 | 4.75 | 19.98 | 20.5865 | 19.66 | 27643 |
| 1720650900 | 19.57 | 0.21 | 1.08 | 19.44 | 19.68 | 19.3 | 9140 |
| 1720564500 | 19.36 | -0.31 | -1.58 | 19.53 | 19.88 | 19.27 | 7248 |
| 1720478100 | 19.67 | 0.07 | 0.36 | 19.79 | 19.79 | 19.45 | 5089 |
| 1720218900 | 19.6 | -0.58 | -2.87 | 20.18 | 20.18 | 19.57 | 22588 |
| 1720040640 | 20.18 | 0.01 | 0.05 | 20.27 | 20.27 | 20.03 | 8960 |
| 1719959700 | 20.17 | 0.12 | 0.60 | 20.2 | 20.31 | 19.93 | 7861 |
| 1719873300 | 20.05 | 0.51 | 2.61 | 20.49 | 20.49 | 19.8365 | 22061 |
| 1719614100 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1719527700 | 19.54 | 0.01 | 0.05 | 19.59 | 19.8 | 19.35 | 10618 |
| 1719441300 | 19.53 | 0.11 | 0.57 | 19.33 | 19.65 | 19.05 | 12489 |
| 1719354900 | 19.42 | -0.52 | -2.61 | 19.78 | 19.78 | 19.42 | 10970 |
| 1719268500 | 19.94 | -0.06 | -0.30 | 19.98 | 19.98 | 19.7501 | 11451 |
| 1719009300 | 20 | 0.09 | 0.45 | 19.9 | 20.42 | 19.8 | 26999 |
| 1718922900 | 19.91 | -0.02 | -0.10 | 19.77 | 20.05 | 19.77 | 6854 |
| 1718750100 | 19.93 | -0.48 | -2.35 | 20.23 | 20.53 | 19.87 | 15432 |
| 1718663700 | 20.41 | 0.62 | 3.13 | 19.75 | 20.41 | 19.5 | 13795 |
| 1718404500 | 19.79 | -0.22 | -1.10 | 19.98 | 20.03 | 19.785 | 14935 |
| 1718318100 | 20.01 | -0.28 | -1.38 | 20.25 | 20.26 | 19.92 | 9788 |
| 1718231700 | 20.29 | 0.11 | 0.55 | 20.61 | 20.61 | 19.91 | 9925 |
| 1718145300 | 20.18 | 0.07 | 0.35 | 20 | 20.18 | 20 | 7720 |
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
