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 | 1.2 | 6.71516508114 | 17.87 | 19.4 | 17.78 | 60455 | 18.59289006 | CS |
| 4 | 0.42 | 2.25201072386 | 18.65 | 19.715 | 17.5 | 63546 | 18.48756369 | CS |
| 12 | 1.57 | 8.97142857143 | 17.5 | 20.62 | 16.36 | 88509 | 18.16127921 | CS |
| 26 | -1.93 | -9.19047619048 | 21 | 21.91 | 16.14 | 109607 | 18.62234455 | CS |
| 52 | -10.9 | -36.3697030364 | 29.97 | 31.315 | 16.14 | 103561 | 20.61466489 | CS |
| 156 | -28.34 | -59.7764184771 | 47.41 | 60.9 | 16.14 | 72074 | 31.63084192 | CS |
| 260 | -16.97 | -47.0865704772 | 36.04 | 60.9 | 16.14 | 62046 | 33.77848855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 19.07 | 0.38 | 2.03 | 18.92 | 19.2 | 18.84 | 62843 |
| 1726526100 | 18.69 | -0.44 | -2.30 | 19.18 | 19.2275 | 18.51 | 45749 |
| 1726266900 | 19.13 | 0.56 | 3.02 | 18.64 | 19.4 | 18.64 | 56653 |
| 1726180500 | 18.57 | 0.25 | 1.36 | 18.46 | 18.82 | 18.23 | 69984 |
| 1726094100 | 18.32 | -0.03 | -0.16 | 18.29 | 18.34 | 17.995 | 57371 |
| 1726007700 | 18.35 | 0.56 | 3.15 | 17.87 | 18.41 | 17.78 | 72517 |
| 1725921300 | 17.79 | 0.01 | 0.06 | 17.73 | 18.05 | 17.67 | 67290 |
| 1725662100 | 17.78 | -0.13 | -0.73 | 17.89 | 18.045 | 17.5 | 69057 |
| 1725575700 | 17.91 | -0.11 | -0.61 | 18 | 18.04 | 17.73 | 62267 |
| 1725489300 | 18.02 | -0.37 | -2.01 | 18.34 | 18.4 | 17.95 | 67519 |
| 1725402900 | 18.39 | -0.79 | -4.12 | 18.89 | 19 | 18.38 | 79226 |
| 1725057300 | 19.18 | -0.05 | -0.26 | 19.25 | 19.4 | 18.93 | 38758 |
| 1724970900 | 19.23 | 0.14 | 0.73 | 19.14 | 19.715 | 19.08 | 61929 |
| 1724884500 | 19.09 | 0.18 | 0.95 | 18.8 | 19.3599 | 18.8 | 105572 |
| 1724798100 | 18.91 | -0.04 | -0.21 | 18.91 | 19.56 | 18.91 | 76697 |
| 1724711700 | 18.95 | 0.53 | 2.88 | 18.49 | 18.95 | 18.43 | 69234 |
| 1724452500 | 18.42 | 0.65 | 3.66 | 17.89 | 18.55 | 17.75 | 93839 |
| 1724366100 | 17.77 | -0.34 | -1.88 | 18.1 | 18.1 | 17.76 | 35092 |
| 1724279700 | 18.11 | 0.01 | 0.06 | 18.24 | 18.35 | 17.95 | 38775 |
| 1724193300 | 18.1 | -0.65 | -3.47 | 18.65 | 18.65 | 18.1 | 39852 |
| 1724106900 | 18.75 | -0.02 | -0.11 | 18.72 | 18.98 | 18.58 | 60777 |
| 1723847700 | 18.77 | -0.02 | -0.11 | 18.77 | 19.05 | 18.6 | 129441 |
| 1723761300 | 18.79 | 0.69 | 3.81 | 18.59 | 19.01 | 18.48 | 61155 |
| 1723674900 | 18.1 | -0.07 | -0.39 | 18.24 | 18.42 | 17.97 | 86055 |
| 1723588500 | 18.17 | 0.65 | 3.71 | 17.65 | 18.18 | 17.1089 | 64308 |
| 1723502100 | 17.52 | -0.54 | -2.99 | 18.17 | 18.18 | 17.5 | 56978 |
| 1723242900 | 18.06 | -0.14 | -0.77 | 18.2 | 18.5 | 18 | 75008 |
| 1723156500 | 18.2 | 0.18 | 1.00 | 18 | 18.38 | 17.94 | 82042 |
| 1723070100 | 18.02 | -0.32 | -1.74 | 18.6 | 18.74 | 18 | 82029 |
| 1722983700 | 18.34 | -0.35 | -1.87 | 18.52 | 18.77 | 18.27 | 122051 |
| 1722897300 | 18.69 | -0.35 | -1.84 | 16.68 | 18.88 | 16.68 | 146868 |
| 1722638100 | 19.04 | 0.01 | 0.05 | 18.5 | 19.14 | 18.04 | 129715 |
| 1722551700 | 19.03 | -1.16 | -5.75 | 20.01 | 20.28 | 18.8 | 181759 |
| 1722465300 | 20.19 | 0.79 | 4.07 | 19.72 | 20.62 | 19.34 | 184132 |
| 1722378900 | 19.4 | 0.46 | 2.43 | 18.94 | 19.68 | 18.88 | 147673 |
| 1722292500 | 18.94 | -0.31 | -1.61 | 19.23 | 19.44 | 18.79 | 105804 |
| 1722033300 | 19.25 | 0.11 | 0.57 | 19.37 | 19.52 | 18.83 | 53968 |
| 1721946900 | 19.14 | 0.84 | 4.59 | 18.42 | 19.26 | 18.35 | 77635 |
| 1721860500 | 18.3 | -0.36 | -1.93 | 18.63 | 18.91 | 18.26 | 72342 |
| 1721774100 | 18.66 | 0.14 | 0.76 | 18.47 | 18.838 | 18.15 | 48212 |
| 1721687700 | 18.52 | 0.39 | 2.15 | 18.11 | 18.52 | 17.72 | 43417 |
| 1721428500 | 18.13 | 0.04 | 0.22 | 18.13 | 18.3 | 17.73 | 51722 |
| 1721342100 | 18.09 | -0.59 | -3.16 | 18.51 | 18.76 | 18.02 | 37180 |
| 1721255700 | 18.68 | 0.02 | 0.11 | 18.58 | 18.84 | 18.5 | 62657 |
| 1721169300 | 18.66 | 0.96 | 5.42 | 17.81 | 18.78 | 17.81 | 88842 |
| 1721082900 | 17.7 | 0.29 | 1.67 | 17.57 | 17.77 | 17.5 | 76815 |
| 1720823700 | 17.41 | -0.05 | -0.29 | 17.73 | 17.775 | 17.33 | 90597 |
| 1720737300 | 17.46 | 0.88 | 5.31 | 17.01 | 17.53 | 16.95 | 145008 |
| 1720650900 | 16.579999 | -0.11 | -0.66 | 16.69 | 16.94 | 16.36 | 96077 |
| 1720564500 | 16.69 | -0.41 | -2.40 | 17.07 | 17.12 | 16.57 | 83451 |
| 1720478100 | 17.1 | 0.46 | 2.76 | 16.75 | 17.19 | 16.75 | 127987 |
| 1720218900 | 16.64 | -0.54 | -3.14 | 17.08 | 17.24 | 16.579999 | 120754 |
| 1720040640 | 17.18 | -0.12 | -0.69 | 17.3 | 17.4 | 16.94 | 48817 |
| 1719959700 | 17.3 | 0.13 | 0.76 | 17.18 | 17.54 | 17.09 | 137487 |
| 1719873300 | 17.17 | 0.27 | 1.60 | 17.08 | 17.3 | 16.7 | 182604 |
| 1719614100 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1719527700 | 16.9 | -0.06 | -0.35 | 17.01 | 17.3 | 16.79 | 125088 |
| 1719441300 | 16.96 | 0.17 | 1.01 | 16.629999 | 17.005 | 16.489999 | 172101 |
| 1719354900 | 16.79 | -0.71 | -4.06 | 17.5 | 17.6 | 16.76 | 179102 |
| 1719268500 | 17.5 | 0.65 | 3.86 | 16.84 | 17.55 | 16.81 | 227693 |
| 1719009300 | 16.85 | 0.16 | 0.96 | 16.68 | 17.08 | 16.309999 | 210721 |
| 1718922900 | 16.69 | 0.08 | 0.48 | 16.5 | 16.98 | 16.35 | 148423 |
| 1718750100 | 16.61 | -0.07 | -0.42 | 16.64 | 16.69 | 16.35 | 227412 |
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
