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 | -0.01 | -0.0526038926881 | 19.01 | 19.75 | 19 | 2298 | 19.41324085 | CS |
| 4 | -0.23 | -1.19604784191 | 19.23 | 19.98 | 18.85 | 2278 | 19.31967527 | CS |
| 12 | -2.5 | -11.6279069767 | 21.5 | 21.78 | 18.6 | 3306 | 19.59396706 | CS |
| 26 | 2.12524379 | 12.5942192204 | 16.87475621 | 21.78 | 15.7034272 | 3440 | 19.08645973 | CS |
| 52 | -1.09353026 | -5.44220077732 | 20.09353026 | 21.78 | 15.7034272 | 3733 | 19.15558139 | CS |
| 156 | -6.02644432 | -24.0803057875 | 25.02644432 | 29.99716469 | 15.7034272 | 5462 | 23.41910212 | CS |
| 260 | -4.3218273 | -18.5312550531 | 23.3218273 | 29.99716469 | 14.23688518 | 6342 | 23.04693815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 19 | -0.25 | -1.30 | 19.25 | 19.25 | 19 | 1715 |
| 1713393300 | 19.25 | -0.45 | -2.28 | 19.47 | 19.47 | 19.1 | 4311 |
| 1713306900 | 19.6999 | -0.05 | -0.25 | 19.61 | 19.6999 | 19.61 | 1227 |
| 1713220500 | 19.7499 | 0.43 | 2.23 | 19.33 | 19.75 | 19.156 | 3020 |
| 1712961300 | 19.32 | 0.04 | 0.21 | 19.01 | 19.32 | 19.01 | 804 |
| 1712874900 | 19.28 | 0 | 0.00 | 19.22 | 19.28 | 19.03 | 448 |
| 1712788500 | 19.28 | 0.03 | 0.16 | 19.24 | 19.28 | 19.03 | 3406 |
| 1712702100 | 19.25 | 0.2 | 1.05 | 19.17 | 19.85 | 19 | 2440 |
| 1712615700 | 19.05 | 0.05 | 0.26 | 19.1 | 19.525 | 19.05 | 1657 |
| 1712356500 | 19 | -0.29 | -1.50 | 19.22 | 19.85 | 19 | 2842 |
| 1712270100 | 19.29 | -0.31 | -1.56 | 19.45 | 19.9 | 19.26 | 2395 |
| 1712183700 | 19.595 | 0.16 | 0.85 | 19.94 | 19.94 | 19.4 | 1194 |
| 1712097300 | 19.43 | 0.16 | 0.83 | 19.55 | 19.8695 | 19.03 | 1049 |
| 1712010900 | 19.27 | -0.01 | -0.05 | 19.4 | 19.6735 | 19.27 | 3147 |
| 1711665300 | 19.28 | -0.32 | -1.63 | 19.62 | 19.85 | 19.2 | 1462 |
| 1711578900 | 19.6 | 0.32 | 1.66 | 19.2 | 19.6 | 19.1 | 3919 |
| 1711492500 | 19.2803 | 0.23 | 1.21 | 19.35 | 19.98 | 19.02 | 4035 |
| 1711406100 | 19.05 | -0.17 | -0.88 | 19.34 | 19.6982 | 19.05 | 978 |
| 1711146900 | 19.22 | 0.02 | 0.10 | 19.23 | 19.685 | 18.85 | 2002 |
| 1711060500 | 19.2 | -0.09 | -0.47 | 19.47 | 19.951 | 19.155 | 1727 |
| 1710974100 | 19.29 | 0 | 0.00 | 19.58 | 19.58 | 19.15 | 606 |
| 1710887700 | 19.29 | 0.04 | 0.21 | 19.36 | 19.9795 | 19.04 | 3516 |
| 1710801300 | 19.25 | 0.35 | 1.85 | 19.04 | 19.35 | 19.04 | 1939 |
| 1710542100 | 18.9 | 0.2 | 1.07 | 19 | 19.5399 | 18.9 | 2309 |
| 1710455700 | 18.7 | -0.6 | -3.11 | 19.25 | 19.5 | 18.6 | 22126 |
| 1710369300 | 19.3 | -0.2 | -1.03 | 19.6 | 19.65 | 19.15 | 16063 |
| 1710282900 | 19.5 | -0.71 | -3.49 | 20.25 | 20.25 | 19.5 | 6657 |
| 1710196500 | 20.205 | 0.02 | 0.12 | 20.45 | 20.6452 | 20.205 | 1276 |
| 1709940900 | 20.18 | -0.05 | -0.25 | 20.63 | 20.63 | 20.18 | 2369 |
| 1709854500 | 20.23 | 0.21 | 1.05 | 20.5 | 20.5471 | 20.18 | 7094 |
| 1709768100 | 20.02 | 0.39 | 1.99 | 20.2 | 21.1679 | 19.7476 | 4390 |
| 1709681700 | 19.63 | 0 | 0.00 | 19.6 | 20.2 | 19.6 | 569 |
| 1709595300 | 19.63 | 0.23 | 1.19 | 19.82 | 19.82 | 19.63 | 385 |
| 1709336100 | 19.4 | -0.03 | -0.15 | 19.6 | 19.8 | 19.4 | 4875 |
| 1709249700 | 19.43 | -0.37 | -1.87 | 20.28 | 20.77 | 19.43 | 3115 |
| 1709163300 | 19.8 | -0.12 | -0.60 | 20.1 | 20.23 | 19.55 | 5690 |
| 1709076900 | 19.92 | -0.28 | -1.39 | 19.7 | 20.73 | 19.1997 | 7291 |
| 1708990500 | 20.2 | 0.61 | 3.11 | 19.2 | 20.47 | 19.2 | 8057 |
| 1708731300 | 19.59 | -0.01 | -0.05 | 19.78 | 19.78 | 19.16 | 1680 |
| 1708644900 | 19.6 | 0.05 | 0.28 | 19.55 | 19.93 | 19.3501 | 1308 |
| 1708558500 | 19.545 | 0.4 | 2.06 | 19.15 | 19.545 | 19.15 | 909 |
| 1708472100 | 19.15 | -0.71 | -3.58 | 19.75 | 19.75 | 19.1398 | 1714 |
| 1708126500 | 19.8606 | 0.19 | 0.97 | 19.64 | 19.94 | 19.64 | 853 |
| 1708040100 | 19.67 | -0.48 | -2.38 | 20.17 | 20.17 | 19.67 | 1461 |
| 1707953700 | 20.15 | 0.36 | 1.82 | 19.93 | 20.3 | 19.5 | 765 |
| 1707867300 | 19.79 | -0.53 | -2.61 | 19.15 | 19.79 | 19.15 | 1828 |
| 1707780900 | 20.32 | 0.28 | 1.40 | 20.04 | 20.9999 | 19.952 | 3900 |
| 1707521700 | 20.04 | 0.17 | 0.86 | 19.85 | 20.04 | 19.495 | 717 |
| 1707435300 | 19.87 | 0.75 | 3.92 | 19.25 | 19.99 | 19.25 | 3914 |
| 1707348900 | 19.12 | -0.9 | -4.50 | 20 | 20.02 | 19.12 | 5762 |
| 1707262500 | 20.02 | -0.99 | -4.71 | 21.11 | 21.66 | 20 | 9678 |
| 1707176100 | 21.01 | 0.01 | 0.05 | 20.9 | 21.41 | 20.6323 | 3346 |
| 1706916900 | 21 | -0.32 | -1.49 | 21.5 | 21.5 | 21 | 1818 |
| 1706830500 | 21.3181 | 0.16 | 0.75 | 21.54 | 21.78 | 21.3181 | 886 |
| 1706744100 | 21.16 | -0.32 | -1.49 | 21.2898 | 21.4 | 21.16 | 5294 |
| 1706657700 | 21.4799 | 0 | 0.00 | 21.23 | 21.4799 | 21.23 | 136 |
| 1706571300 | 21.4799 | 0.4 | 1.92 | 21.24 | 21.4799 | 21.24 | 329 |
| 1706312100 | 21.075 | -0.71 | -3.24 | 21.5 | 21.5 | 20.39 | 1010 |
| 1706225700 | 21.78 | 1.41 | 6.92 | 20.58 | 21.78 | 20.5601 | 2403 |
| 1706139300 | 20.37 | -0.02 | -0.10 | 20.6 | 20.6 | 20.37 | 655 |
| 1706052900 | 20.39 | 0.02 | 0.10 | 20.41 | 20.41 | 20.37 | 3113 |
| 1705966500 | 20.37 | -0.07 | -0.34 | 20.64 | 20.65 | 20.37 | 1092 |
| 1705707300 | 20.44 | -0.12 | -0.56 | 20.56 | 20.598 | 20.4 | 1788 |
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
