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 | -0.64 | -3.36311087756 | 19.03 | 19.31 | 18.21 | 534348 | 18.54826752 | CS |
| 4 | -3.41 | -15.6422018349 | 21.8 | 21.8 | 18.21 | 545603 | 19.85839103 | CS |
| 12 | -3.97 | -17.7549194991 | 22.36 | 23.75 | 18.21 | 626112 | 21.46115007 | CS |
| 26 | 2.98 | 19.338092148 | 15.41 | 23.75 | 13.82 | 667480 | 19.87424173 | CS |
| 52 | -4.04 | -18.0115916184 | 22.43 | 24.21 | 13.82 | 597198 | 19.69212928 | CS |
| 156 | -11.98 | -39.4468225222 | 30.37 | 36.9547 | 13.82 | 577766 | 22.67274615 | CS |
| 260 | -14.21 | -43.5889570552 | 32.6 | 48.4 | 9.24 | 733257 | 22.44619116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 18.6 | 0.11 | 0.59 | 18.51 | 19 | 18.51 | 508160 |
| 1713825300 | 18.49 | -0.01 | -0.05 | 18.76 | 18.9 | 18.43 | 485015 |
| 1713566100 | 18.5 | -0.01 | -0.05 | 18.47 | 18.685 | 18.25 | 487828 |
| 1713479700 | 18.51 | -0.13 | -0.70 | 18.57 | 18.905 | 18.21 | 643929 |
| 1713393300 | 18.64 | -0.28 | -1.48 | 19.03 | 19.31 | 18.6 | 546808 |
| 1713306900 | 18.92 | -0.25 | -1.30 | 19.06 | 19.12 | 18.5 | 477102 |
| 1713220500 | 19.17 | -0.38 | -1.94 | 19.68 | 19.71 | 18.97 | 679520 |
| 1712961300 | 19.55 | -0.95 | -4.63 | 20.34 | 20.48 | 19.385 | 654542 |
| 1712874900 | 20.5 | 0.24 | 1.18 | 20.39 | 20.65 | 19.81 | 443465 |
| 1712788500 | 20.26 | -0.62 | -2.97 | 20.02 | 20.81 | 19.9 | 576066 |
| 1712702100 | 20.88 | 0.54 | 2.65 | 20.37 | 21.06 | 20.37 | 518573 |
| 1712615700 | 20.34 | 0.08 | 0.39 | 20.45 | 20.59 | 20.18 | 495433 |
| 1712356500 | 20.26 | 0.04 | 0.20 | 20.09 | 20.53 | 19.77 | 380831 |
| 1712270100 | 20.22 | -0.08 | -0.39 | 20.5 | 20.84 | 20.17 | 531219 |
| 1712183700 | 20.3 | 0.3 | 1.50 | 19.79 | 20.36 | 19.68 | 484736 |
| 1712097300 | 20 | -1.44 | -6.72 | 21.07 | 21.07 | 19.57 | 705425 |
| 1712010900 | 21.44 | 0.12 | 0.56 | 21.35 | 21.48 | 20.73 | 661521 |
| 1711665300 | 21.32 | -0.08 | -0.37 | 21.35 | 21.67 | 21.16 | 581239 |
| 1711578900 | 21.4 | -0.09 | -0.42 | 21.8 | 21.8 | 21.33 | 505038 |
| 1711492500 | 21.49 | -0.49 | -2.23 | 22.12 | 22.2699 | 21.47 | 542634 |
| 1711406100 | 21.98 | -0.26 | -1.17 | 22.04 | 22.25 | 21.57 | 555671 |
| 1711146900 | 22.24 | -0.06 | -0.27 | 22.33 | 22.485 | 21.883 | 417711 |
| 1711060500 | 22.3 | 0.06 | 0.27 | 22.4 | 22.72 | 21.93 | 820679 |
| 1710974100 | 22.24 | 0.64 | 2.96 | 21.55 | 22.265 | 21.18 | 711282 |
| 1710887700 | 21.6 | -0.03 | -0.14 | 21.72 | 21.925 | 21.44 | 413997 |
| 1710801300 | 21.63 | 0.47 | 2.22 | 21.2 | 21.71 | 20.8926 | 620560 |
| 1710542100 | 21.16 | -0.16 | -0.75 | 21.17 | 21.7 | 21.04 | 2312414 |
| 1710455700 | 21.32 | -0.21 | -0.98 | 21.37 | 21.59 | 20.99 | 1144336 |
| 1710369300 | 21.53 | -0.04 | -0.19 | 21.71 | 22.18 | 21.3 | 456571 |
| 1710282900 | 21.57 | -1.01 | -4.47 | 22.38 | 22.59 | 20.58 | 496301 |
| 1710196500 | 22.58 | -0.03 | -0.13 | 22.46 | 23.29 | 22.46 | 499560 |
| 1709940900 | 22.61 | -0.2 | -0.88 | 23.01 | 23.46 | 22.46 | 348136 |
| 1709854500 | 22.81 | -0.13 | -0.57 | 23.15 | 23.37 | 22.44 | 718355 |
| 1709768100 | 22.94 | 0.71 | 3.19 | 22.61 | 23.7299 | 22.39 | 835653 |
| 1709681700 | 22.23 | 0.26 | 1.18 | 21.76 | 22.31 | 21.515 | 576218 |
| 1709595300 | 21.97 | -0.21 | -0.95 | 22.21 | 22.21 | 21.15 | 554602 |
| 1709336100 | 22.18 | 1.25 | 5.97 | 21.03 | 22.21 | 20.59 | 867950 |
| 1709249700 | 20.93 | -0.68 | -3.15 | 22.02 | 22.52 | 20.645 | 1363657 |
| 1709163300 | 21.61 | -1.89 | -8.04 | 23.25 | 23.75 | 20.93 | 1086767 |
| 1709076900 | 23.5 | 0.57 | 2.49 | 23 | 23.75 | 22.49 | 946904 |
| 1708990500 | 22.93 | 0.21 | 0.92 | 22.52 | 23.11 | 22.26 | 658906 |
| 1708731300 | 22.72 | -0.38 | -1.65 | 23.01 | 23.19 | 22.46 | 326897 |
| 1708644900 | 23.1 | 0.19 | 0.83 | 22.83 | 23.53 | 22.83 | 361081 |
| 1708558500 | 22.91 | -0.59 | -2.51 | 23.17 | 23.24 | 22.5 | 517101 |
| 1708472100 | 23.5 | 0.25 | 1.08 | 22.97 | 23.615 | 22.77 | 441598 |
| 1708126500 | 23.25 | -0.34 | -1.44 | 23.43 | 23.7 | 22.96 | 329315 |
| 1708040100 | 23.59 | 0.18 | 0.77 | 23.6 | 23.75 | 23.13 | 608716 |
| 1707953700 | 23.41 | 2.1 | 9.85 | 21.62 | 23.45 | 21.53 | 599342 |
| 1707867300 | 21.31 | -1.74 | -7.55 | 22.13 | 22.46 | 20.95 | 740127 |
| 1707780900 | 23.05 | 1.05 | 4.77 | 22 | 23.07 | 21.68 | 665939 |
| 1707521700 | 22 | -0.12 | -0.54 | 22.19 | 22.63 | 21.95 | 1139871 |
| 1707435300 | 22.12 | 0.14 | 0.64 | 22.05 | 22.47 | 22.01 | 388717 |
| 1707348900 | 21.98 | -0.48 | -2.14 | 22.38 | 22.44 | 21.96 | 464305 |
| 1707262500 | 22.46 | 0.61 | 2.79 | 21.9 | 22.7 | 21.695 | 621744 |
| 1707176100 | 21.85 | 0.58 | 2.73 | 20.93 | 22.13 | 20.74 | 460735 |
| 1706916900 | 21.27 | -0.34 | -1.57 | 21.5 | 21.54 | 20.98 | 361138 |
| 1706830500 | 21.61 | 0.22 | 1.03 | 21.56 | 21.71 | 21.24 | 361343 |
| 1706744100 | 21.39 | -1.12 | -4.98 | 22.36 | 22.68 | 21.275 | 611205 |
| 1706657700 | 22.51 | -0.21 | -0.92 | 22.72 | 22.72 | 22.24 | 594263 |
| 1706571300 | 22.72 | 0.5 | 2.25 | 22.37 | 22.85 | 21.835 | 410886 |
| 1706312100 | 22.22 | 0.12 | 0.54 | 22.43 | 22.69 | 21.745 | 493576 |
| 1706225700 | 22.1 | 0.54 | 2.50 | 21.93 | 22.59 | 21.53 | 616373 |
| 1706139300 | 21.56 | 0.13 | 0.61 | 21.7 | 21.81 | 21.24 | 505278 |
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
