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 | -0.2705 | -1.45818172017 | 18.5505 | 18.6 | 17.2 | 472478 | 17.95396337 | CS |
| 4 | -1.49 | -7.53667172484 | 19.77 | 20.8299 | 17.2 | 341227 | 18.9371681 | CS |
| 12 | -0.67 | -3.53562005277 | 18.95 | 21.25 | 17.2 | 213136 | 19.53133842 | CS |
| 26 | 1.85 | 11.2598904443 | 16.43 | 21.25 | 15.555 | 151350 | 18.91293694 | CS |
| 52 | 2.96 | 19.3211488251 | 15.32 | 21.25 | 14.79 | 124289 | 17.98941249 | CS |
| 156 | -2.02 | -9.95073891626 | 20.3 | 23.79 | 14.4 | 106186 | 18.50014258 | CS |
| 260 | -3.36 | -15.5268022181 | 21.64 | 23.79 | 11.13 | 107180 | 18.38919234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 18.28 | 0.33 | 1.84 | 18.06 | 18.53 | 18.06 | 209150 |
| 1713825600 | 17.95 | 0.31 | 1.76 | 17.68 | 18.09 | 17.68 | 174698 |
| 1713566400 | 17.64 | 0.04 | 0.23 | 17.66 | 17.72 | 17.55 | 138672 |
| 1713480000 | 17.6 | 0.05 | 0.28 | 17.79 | 17.8376 | 17.55 | 249344 |
| 1713393600 | 17.55 | -0.86 | -4.67 | 18.01 | 18.09 | 17.2 | 800266 |
| 1713307200 | 18.41 | -0.06 | -0.32 | 18.75 | 18.86 | 18.19 | 1005629 |
| 1713220800 | 18.47 | -0.93 | -4.79 | 19.44 | 19.47 | 18.415 | 593431 |
| 1712961600 | 19.4 | -0.3 | -1.52 | 19.57 | 19.62 | 19.36 | 666207 |
| 1712875200 | 19.7 | 0.08 | 0.41 | 19.56 | 19.73 | 19.449 | 222895 |
| 1712788800 | 19.62 | 0.23 | 1.19 | 19.4 | 19.7499 | 19.4 | 118250 |
| 1712702400 | 19.39 | 0.04 | 0.21 | 19.39 | 19.62 | 19.35 | 504036 |
| 1712616000 | 19.35 | -1.06 | -5.19 | 20.46 | 20.47 | 19.32 | 1072455 |
| 1712356800 | 20.41 | 0.02 | 0.10 | 20.41 | 20.55 | 20.31 | 93387 |
| 1712270400 | 20.39 | -0.24 | -1.16 | 20.71 | 20.8299 | 20.35 | 116307 |
| 1712184000 | 20.63 | 0.16 | 0.78 | 20.47 | 20.67 | 20.4 | 128093 |
| 1712097600 | 20.47 | -0.08 | -0.39 | 20.54 | 20.63 | 20.47 | 96496 |
| 1712011200 | 20.55 | 0.08 | 0.39 | 20.7 | 20.71 | 20.5 | 179144 |
| 1711665600 | 20.47 | 0.32 | 1.59 | 20.26 | 20.5 | 20.26 | 122782 |
| 1711579200 | 20.15 | 0.29 | 1.46 | 19.95 | 20.18 | 19.94 | 136566 |
| 1711492800 | 19.86 | 0.12 | 0.61 | 19.77 | 19.9 | 19.77 | 93069 |
| 1711406400 | 19.74 | 0.05 | 0.25 | 19.74 | 19.7923 | 19.71 | 55792 |
| 1711147200 | 19.69 | -0.06 | -0.30 | 19.77 | 19.7763 | 19.64 | 112608 |
| 1711060800 | 19.75 | 0.2 | 1.02 | 19.58 | 19.8 | 19.58 | 144497 |
| 1710974400 | 19.55 | 0.1 | 0.51 | 19.5 | 19.64 | 19.43 | 123328 |
| 1710888000 | 19.45 | -0.78 | -3.86 | 20.1 | 20.12 | 19.41 | 317931 |
| 1710801600 | 20.23 | 0.01 | 0.05 | 20.35 | 20.36 | 20.22 | 78414 |
| 1710542400 | 20.22 | -0.16 | -0.79 | 20.46 | 20.46 | 20.2 | 98989 |
| 1710456000 | 20.38 | -0.03 | -0.15 | 20.53 | 20.75 | 20.37 | 119965 |
| 1710369600 | 20.41 | -0.53 | -2.53 | 20.73 | 20.75 | 20.37 | 236855 |
| 1710283200 | 20.94 | -0.05 | -0.24 | 21.05 | 21.05 | 20.85 | 92518 |
| 1710196800 | 20.99 | -0.03 | -0.14 | 20.91 | 21.02 | 20.89 | 102955 |
| 1709941200 | 21.02 | 0.27 | 1.30 | 20.79 | 21.25 | 20.7519 | 331989 |
| 1709854800 | 20.75 | 0.06 | 0.29 | 20.71 | 20.8 | 20.6307 | 221332 |
| 1709768400 | 20.69 | 0.17 | 0.83 | 20.72 | 20.772 | 20.65 | 153797 |
| 1709682000 | 20.52 | -0.13 | -0.63 | 20.63 | 20.7073 | 20.52 | 119452 |
| 1709595600 | 20.65 | -0.1 | -0.48 | 20.8 | 20.85 | 20.65 | 226776 |
| 1709336400 | 20.75 | 0.3 | 1.47 | 20.63 | 20.81 | 20.62 | 173820 |
| 1709250000 | 20.45 | 0.09 | 0.44 | 20.49 | 20.5399 | 20.38 | 111986 |
| 1709163600 | 20.36 | -0.23 | -1.12 | 20.4 | 20.4953 | 20.35 | 159247 |
| 1709077200 | 20.59 | 0.23 | 1.13 | 20.46 | 20.6862 | 20.4076 | 235704 |
| 1708990800 | 20.36 | -0.16 | -0.78 | 20.48 | 20.49 | 20.2701 | 128134 |
| 1708731600 | 20.52 | 0.31 | 1.53 | 20.31 | 20.55 | 20.19 | 171088 |
| 1708645200 | 20.21 | 0.17 | 0.85 | 20.4 | 20.4 | 20.17 | 100949 |
| 1708558800 | 20.04 | -0.53 | -2.58 | 20.13 | 20.1399 | 19.97 | 130033 |
| 1708472400 | 20.57 | 0.06 | 0.29 | 20.7 | 20.7 | 20.52 | 138666 |
| 1708126800 | 20.51 | 0.13 | 0.64 | 20.4 | 20.64 | 20.393 | 152661 |
| 1708040400 | 20.38 | 0.19 | 0.94 | 20.2 | 20.4 | 20.15 | 164212 |
| 1707954000 | 20.19 | 0.42 | 2.12 | 19.89 | 20.2 | 19.89 | 192525 |
| 1707867600 | 19.77 | -0.14 | -0.70 | 19.88 | 19.88 | 19.71 | 119593 |
| 1707781200 | 19.91 | 0.03 | 0.15 | 19.86 | 19.91 | 19.7011 | 129094 |
| 1707522000 | 19.88 | 0.05 | 0.25 | 19.86 | 19.92 | 19.7711 | 111524 |
| 1707435600 | 19.83 | -0.12 | -0.60 | 19.92 | 19.92 | 19.76 | 84604 |
| 1707349200 | 19.95 | 0.06 | 0.30 | 19.94 | 19.97 | 19.89 | 107121 |
| 1707262800 | 19.89 | 0.27 | 1.38 | 19.72 | 19.95 | 19.62 | 169659 |
| 1707176400 | 19.62 | -0.01 | -0.05 | 19.73 | 20.13 | 19.54 | 139759 |
| 1706917200 | 19.63 | 0.19 | 0.98 | 19.45 | 19.7 | 19.32 | 153322 |
| 1706830800 | 19.44 | 0.31 | 1.62 | 19.23 | 19.45 | 19.15 | 191616 |
| 1706744400 | 19.13 | 0.09 | 0.47 | 19.13 | 19.3 | 19.07 | 166220 |
| 1706658000 | 19.04 | -0.16 | -0.83 | 18.95 | 19.19 | 18.91 | 124809 |
| 1706571600 | 19.2 | 0.29 | 1.53 | 19.02 | 19.26 | 19.02 | 114668 |
| 1706312400 | 18.91 | 0.02 | 0.11 | 18.91 | 19.01 | 18.86 | 64926 |
| 1706226000 | 18.89 | 0.07 | 0.37 | 18.93 | 18.94 | 18.8592 | 85433 |
| 1706139600 | 18.82 | 0.24 | 1.29 | 18.73 | 19.05 | 18.73 | 91575 |
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
