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 | -0.79 | -4.15570752236 | 19.01 | 19.4978 | 18.16 | 17863 | 18.69490645 | CS |
| 4 | -0.46 | -2.4625267666 | 18.68 | 21.2818 | 18.16 | 47011 | 19.51657954 | CS |
| 12 | 4.61 | 33.8721528288 | 13.61 | 21.2818 | 13 | 48511 | 17.88410092 | CS |
| 26 | 1.56 | 9.3637454982 | 16.66 | 21.2818 | 9.7701 | 51097 | 15.3040249 | CS |
| 52 | 7.04 | 62.969588551 | 11.18 | 21.2818 | 9.7701 | 45761 | 15.11373819 | CS |
| 156 | -21.78 | -54.45 | 40 | 50.105 | 6.26 | 63688 | 19.17460038 | CS |
| 260 | 10.22 | 127.75 | 8 | 50.105 | 5.67 | 60539 | 21.21435361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 18.22 | -0.09 | -0.49 | 18.23 | 18.6611 | 18.16 | 16528 |
| 1713479700 | 18.31 | -0.28 | -1.51 | 18.41 | 18.7199 | 18.2605 | 16046 |
| 1713393300 | 18.59 | -0.06 | -0.32 | 18.9 | 18.95 | 18.43 | 10441 |
| 1713306900 | 18.65 | -0.03 | -0.16 | 18.21 | 18.99 | 18.21 | 17765 |
| 1713220500 | 18.68 | -0.43 | -2.25 | 19.32 | 19.4978 | 18.46 | 22539 |
| 1712961300 | 19.11 | -0.12 | -0.62 | 19.01 | 19.35 | 18.8 | 20471 |
| 1712874900 | 19.23 | 0.13 | 0.68 | 19.01 | 19.46 | 18.69 | 24034 |
| 1712788500 | 19.1 | -0.26 | -1.34 | 19.3941 | 19.52 | 19.02 | 15928 |
| 1712702100 | 19.36 | -0.14 | -0.72 | 19.6 | 19.6 | 19.1008 | 13525 |
| 1712615700 | 19.5 | 0.32 | 1.67 | 19.4 | 19.6 | 19.21 | 22967 |
| 1712356500 | 19.18 | 0.08 | 0.42 | 19.48 | 19.67 | 19.15 | 45184 |
| 1712270100 | 19.1 | -0.5 | -2.55 | 19.73 | 19.8995 | 19.02 | 33922 |
| 1712183700 | 19.6 | -0.11 | -0.56 | 19.51 | 20.01 | 19.36 | 53110 |
| 1712097300 | 19.71 | 0.21 | 1.08 | 19.5546 | 19.8 | 19.31 | 20095 |
| 1712010900 | 19.5 | -0.48 | -2.40 | 20.2 | 20.26 | 19.29 | 44078 |
| 1711665300 | 19.98 | 0.13 | 0.65 | 20.12 | 20.5 | 19.86 | 31080 |
| 1711578900 | 19.85 | 0.94 | 4.97 | 19.34 | 20.75 | 19.0047 | 110379 |
| 1711492500 | 18.91 | -1.54 | -7.53 | 20.59 | 20.71 | 18.89 | 140208 |
| 1711406100 | 20.45 | 0.73 | 3.70 | 19.8 | 21.2818 | 19.8 | 131409 |
| 1711146900 | 19.72 | 0.72 | 3.79 | 18.68 | 19.9999 | 18.68 | 113488 |
| 1711060500 | 19 | 0.16 | 0.85 | 18.95 | 19.06 | 18.3978 | 56472 |
| 1710974100 | 18.84 | 0.11 | 0.59 | 18.73 | 18.84 | 18.01 | 29315 |
| 1710887700 | 18.73 | -0.2 | -1.06 | 18.77 | 19 | 18.2528 | 21544 |
| 1710801300 | 18.93 | -0.07 | -0.37 | 19 | 19.1 | 18.58 | 49097 |
| 1710542100 | 19 | 0.56 | 3.04 | 18.205 | 19 | 18.0801 | 68831 |
| 1710455700 | 18.44 | 0.71 | 4.00 | 17.69 | 18.49 | 17.69 | 28246 |
| 1710369300 | 17.73 | -0.74 | -4.01 | 18.38 | 18.6799 | 17.6692 | 35833 |
| 1710282900 | 18.47 | 0.52 | 2.90 | 18.12 | 18.6765 | 17.5609 | 28438 |
| 1710196500 | 17.95 | -0.45 | -2.45 | 18.64 | 18.8881 | 17.3375 | 60696 |
| 1709940900 | 18.4 | -0.61 | -3.21 | 19.02 | 19.13 | 18.04 | 51655 |
| 1709854500 | 19.01 | 0.21 | 1.12 | 18.62 | 19.1 | 18.21 | 98741 |
| 1709768100 | 18.8 | 0.51 | 2.79 | 18.29 | 18.9722 | 18.12 | 116751 |
| 1709681700 | 18.29 | -0.46 | -2.45 | 19 | 19 | 18.14 | 80104 |
| 1709595300 | 18.75 | 0.25 | 1.35 | 18.5 | 19.19 | 18.5 | 113417 |
| 1709336100 | 18.5 | 0.5 | 2.78 | 18.5 | 19.05 | 18.09 | 132045 |
| 1709249700 | 18 | 0.67 | 3.87 | 17.66 | 18.6292 | 17.5 | 142701 |
| 1709163300 | 17.33 | 0.33 | 1.94 | 17.25 | 17.7 | 16.81 | 81253 |
| 1709076900 | 17 | 0.19 | 1.13 | 17.92 | 17.92 | 16.349 | 94856 |
| 1708990500 | 16.81 | 1.38 | 8.94 | 16 | 17.27 | 16 | 119457 |
| 1708731300 | 15.43 | 1.13 | 7.90 | 15.26 | 15.94 | 14.3894 | 105752 |
| 1708644900 | 14.3 | 0.12 | 0.85 | 14.26 | 14.4999 | 14 | 24959 |
| 1708558500 | 14.18 | 0.66 | 4.88 | 13.4 | 14.36 | 13.385 | 63409 |
| 1708472100 | 13.52 | 0.09 | 0.67 | 13.58 | 13.68 | 13.32 | 20439 |
| 1708126500 | 13.43 | -0.01 | -0.07 | 13.32 | 13.67 | 13.32 | 12314 |
| 1708040100 | 13.44 | 0.03 | 0.22 | 13.3 | 13.44 | 13.2804 | 9045 |
| 1707953700 | 13.41 | 0.21 | 1.59 | 13.37 | 13.42 | 13.08 | 13125 |
| 1707867300 | 13.2 | -0.16 | -1.20 | 13.24 | 13.48 | 13.02 | 22102 |
| 1707780900 | 13.36 | 0.13 | 0.98 | 13.24 | 13.52 | 13.16 | 12313 |
| 1707521700 | 13.23 | -0.16 | -1.16 | 13.48 | 13.52 | 13.2 | 14331 |
| 1707435300 | 13.385 | 0.17 | 1.32 | 13.16 | 13.49 | 13.13 | 19500 |
| 1707348900 | 13.21 | -0.08 | -0.60 | 13.15 | 13.515 | 13.06 | 6259 |
| 1707262500 | 13.29 | -0.16 | -1.19 | 13.27 | 13.45 | 13.0501 | 21800 |
| 1707176100 | 13.45 | -0.3 | -2.18 | 13.6 | 13.6 | 13.08 | 15130 |
| 1706916900 | 13.75 | -0.27 | -1.93 | 13.82 | 13.82 | 13.3115 | 16012 |
| 1706830500 | 14.02 | -0.08 | -0.57 | 14.1 | 14.348 | 13.062 | 27761 |
| 1706744100 | 14.1 | 0.4 | 2.92 | 13.63 | 14.2 | 13.2389 | 32653 |
| 1706657700 | 13.7 | -0.02 | -0.15 | 13.57 | 13.8 | 13.325 | 18987 |
| 1706571300 | 13.72 | 0.19 | 1.40 | 14.06 | 14.06 | 13.05 | 28834 |
| 1706312100 | 13.53 | -0.08 | -0.59 | 13.61 | 13.9466 | 13.28 | 22995 |
| 1706225700 | 13.61 | 0.41 | 3.11 | 13.25 | 14.13 | 12.74 | 25294 |
| 1706139300 | 13.2 | 0.9 | 7.32 | 12.34 | 13.59 | 12.16 | 38681 |
| 1706052900 | 12.3 | 0.12 | 0.99 | 12.28 | 12.58 | 12.05 | 19379 |
| 1705966500 | 12.18 | -0.21 | -1.69 | 12.36 | 12.6 | 12.17 | 22852 |
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
