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 | -0.875 | -4.39036628199 | 19.93 | 20.07 | 18.8 | 324452 | 19.41569654 | CS |
| 4 | -3.865 | -16.8630017452 | 22.92 | 24.09 | 18.8 | 265659 | 21.47116164 | CS |
| 12 | -1.095 | -5.43424317618 | 20.15 | 25.19 | 18.8 | 245144 | 21.96852285 | CS |
| 26 | -5.945 | -23.78 | 25 | 25.26 | 18.8 | 236773 | 22.08468682 | CS |
| 52 | -8.745 | -31.4568345324 | 27.8 | 30.93 | 18.8 | 235021 | 24.07444014 | CS |
| 156 | -9.175 | -32.5008855827 | 28.23 | 41.23 | 18.17 | 270404 | 26.06966625 | CS |
| 260 | -25.375 | -57.1123115012 | 44.43 | 56.71 | 18.17 | 284093 | 30.86492869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 19.1 | -0.36 | -1.85 | 19.39 | 19.48 | 18.84 | 329911 |
| 1713912000 | 19.46 | 0.08 | 0.41 | 19.29 | 19.57 | 19.17 | 305447 |
| 1713825600 | 19.38 | -0.28 | -1.42 | 19.58 | 19.768 | 19.3 | 336324 |
| 1713566400 | 19.66 | 0.21 | 1.08 | 19.27 | 19.81 | 19.21 | 382419 |
| 1713480000 | 19.45 | -0.41 | -2.06 | 19.93 | 20.07 | 19.45 | 268157 |
| 1713393600 | 19.86 | -0.75 | -3.64 | 20.67 | 20.94 | 19.84 | 263629 |
| 1713307200 | 20.61 | -0.66 | -3.10 | 20.83 | 21.04 | 20.45 | 337228 |
| 1713220800 | 21.27 | -0.42 | -1.94 | 21.68 | 22.1 | 21.07 | 195551 |
| 1712961600 | 21.69 | -1.22 | -5.33 | 23.03 | 23.3 | 21.455 | 192649 |
| 1712875200 | 22.91 | 0.15 | 0.66 | 22.81 | 23.08 | 22.49 | 150139 |
| 1712788800 | 22.76 | -0.13 | -0.57 | 22.65 | 23.1025 | 22.4 | 180517 |
| 1712702400 | 22.89 | -0.29 | -1.25 | 23.26 | 23.41 | 22.77 | 139300 |
| 1712616000 | 23.18 | -0.02 | -0.09 | 23.32 | 23.385 | 23 | 158491 |
| 1712356800 | 23.2 | -0.22 | -0.94 | 23.44 | 23.55 | 23.14 | 180457 |
| 1712270400 | 23.42 | -0.13 | -0.55 | 23.77 | 23.865 | 23.35 | 204936 |
| 1712184000 | 23.55 | 0.17 | 0.73 | 23.33 | 24.09 | 23.185 | 346790 |
| 1712097600 | 23.38 | 0.22 | 0.95 | 23.56 | 23.62 | 22.66 | 315574 |
| 1712011200 | 23.16 | 0.63 | 2.80 | 22.95 | 23.57 | 22.54 | 460763 |
| 1711665600 | 22.53 | -0.29 | -1.27 | 22.92 | 23.1054 | 22.49 | 299238 |
| 1711579200 | 22.82 | -0.19 | -0.83 | 22.9 | 23.26 | 22.73 | 293005 |
| 1711492800 | 23.01 | -1.89 | -7.59 | 25.01 | 25.05 | 22.95 | 420164 |
| 1711406400 | 24.9 | 0.28 | 1.14 | 24.66 | 25.19 | 24.66 | 232920 |
| 1711147200 | 24.62 | -0.29 | -1.16 | 24.87 | 24.87 | 24.365 | 272526 |
| 1711060800 | 24.91 | 0.79 | 3.28 | 24.04 | 25.07 | 24.04 | 273933 |
| 1710974400 | 24.12 | 0.17 | 0.71 | 23.67 | 24.27 | 23.47 | 255980 |
| 1710888000 | 23.95 | 0.22 | 0.93 | 24 | 24.4 | 23.14 | 461743 |
| 1710801600 | 23.73 | -0.23 | -0.96 | 23.93 | 24.06 | 23.65 | 188025 |
| 1710542400 | 23.96 | 0.43 | 1.83 | 23.39 | 24.33 | 23.39 | 444807 |
| 1710456000 | 23.53 | 0.56 | 2.44 | 23 | 23.59 | 22.93 | 208076 |
| 1710369600 | 22.97 | 0.13 | 0.57 | 22.99 | 23.38 | 22.81 | 155055 |
| 1710283200 | 22.84 | -0.14 | -0.61 | 23 | 23 | 22.295 | 158585 |
| 1710196800 | 22.98 | 0.21 | 0.92 | 22.66 | 23.11 | 22.59 | 143942 |
| 1709941200 | 22.77 | 0.28 | 1.24 | 22.51 | 22.97 | 22.51 | 110594 |
| 1709854800 | 22.49 | 0.12 | 0.54 | 22.48 | 22.92 | 22.385 | 117964 |
| 1709768400 | 22.37 | -0.37 | -1.63 | 23 | 23.027 | 22.24 | 144014 |
| 1709682000 | 22.74 | 0.25 | 1.11 | 22.44 | 22.79 | 22.17 | 245062 |
| 1709595600 | 22.49 | -0.65 | -2.81 | 23.22 | 23.35 | 22.49 | 155975 |
| 1709336400 | 23.14 | 0.54 | 2.39 | 22.91 | 23.3 | 22.67 | 187402 |
| 1709250000 | 22.6 | -0.05 | -0.22 | 22.96 | 23.46 | 22.48 | 251822 |
| 1709163600 | 22.65 | -0.87 | -3.70 | 23.21 | 23.65 | 22.59 | 341506 |
| 1709077200 | 23.52 | 2.18 | 10.22 | 21.99 | 23.69 | 21.835 | 398420 |
| 1708990800 | 21.34 | 0.08 | 0.38 | 21.11 | 21.51 | 20.82 | 175969 |
| 1708731600 | 21.26 | 0.22 | 1.05 | 20.73 | 21.38 | 20.73 | 242278 |
| 1708645200 | 21.04 | -0.17 | -0.80 | 20.97 | 21.35 | 20.69 | 306366 |
| 1708558800 | 21.21 | 0.19 | 0.90 | 21.11 | 21.6 | 20.9 | 156803 |
| 1708472400 | 21.02 | -0.18 | -0.85 | 21.08 | 21.36 | 20.82 | 131116 |
| 1708126800 | 21.2 | -0.03 | -0.14 | 21.19 | 21.28 | 20.71 | 134483 |
| 1708040400 | 21.23 | 0.85 | 4.17 | 20.48 | 21.26 | 20.43 | 160129 |
| 1707954000 | 20.38 | 0.33 | 1.65 | 20.32 | 20.47 | 20.07 | 198689 |
| 1707867600 | 20.05 | -1.03 | -4.89 | 20.91 | 20.925 | 20.03 | 240690 |
| 1707781200 | 21.08 | 0.7 | 3.43 | 20.5 | 21.23 | 20.5 | 165055 |
| 1707522000 | 20.38 | 0.06 | 0.30 | 20.4 | 20.635 | 20.27 | 199884 |
| 1707435600 | 20.32 | 0.71 | 3.62 | 19.61 | 20.36 | 19.55 | 305774 |
| 1707349200 | 19.61 | -0.28 | -1.41 | 19.89 | 20.01 | 19.43 | 159508 |
| 1707262800 | 19.89 | 0.27 | 1.38 | 19.71 | 20.13 | 19.7 | 210649 |
| 1707176400 | 19.62 | -0.1 | -0.51 | 19.67 | 19.685 | 18.93 | 358284 |
| 1706917200 | 19.72 | -0.54 | -2.67 | 20.1 | 20.22 | 19.61 | 271261 |
| 1706830800 | 20.26 | 0.19 | 0.95 | 20.15 | 20.395 | 19.55 | 292400 |
| 1706744400 | 20.07 | -1.09 | -5.15 | 21.23 | 21.23 | 20 | 231454 |
| 1706658000 | 21.16 | -0.98 | -4.43 | 21.67 | 21.67 | 21.02 | 162638 |
| 1706571600 | 22.14 | -0.02 | -0.09 | 22.11 | 22.19 | 21.61 | 185902 |
| 1706312400 | 22.16 | 0.37 | 1.70 | 21.88 | 22.345 | 21.66 | 220145 |
| 1706226000 | 21.79 | -0.2 | -0.91 | 22.37 | 22.44 | 21.5001 | 260937 |
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
