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 | -0.19 | -0.9738595592 | 19.51 | 19.75 | 18.98 | 225403 | 19.23458928 | CS |
| 4 | -1.42 | -6.84667309547 | 20.74 | 21.49 | 18.98 | 221781 | 20.34862999 | CS |
| 12 | -6.22 | -24.353954581 | 25.54 | 25.6 | 18.98 | 289782 | 22.13491204 | CS |
| 26 | -6.16 | -24.1758241758 | 25.48 | 28.25 | 18.98 | 260837 | 23.99426854 | CS |
| 52 | -7.07 | -26.7904509284 | 26.39 | 28.5 | 18.98 | 189256 | 24.43792421 | CS |
| 156 | -3.73 | -16.1822125813 | 23.05 | 31.47 | 15.68 | 183697 | 23.53245378 | CS |
| 260 | -27.17 | -58.4426758443 | 46.49 | 54.31 | 15.68 | 326329 | 36.74371076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 19.32 | 0.14 | 0.73 | 19.22 | 19.58 | 19.18 | 130439 |
| 1713825600 | 19.18 | 0.11 | 0.58 | 19.1 | 19.26 | 18.9984 | 345721 |
| 1713566400 | 19.07 | -0.15 | -0.78 | 19.13 | 19.36 | 19.01 | 171899 |
| 1713480000 | 19.22 | 0.02 | 0.10 | 19.2 | 19.37 | 18.98 | 187816 |
| 1713393600 | 19.2 | -0.33 | -1.69 | 19.61 | 19.72 | 19.19 | 226162 |
| 1713307200 | 19.53 | -0.11 | -0.56 | 19.435 | 19.75 | 19.285 | 191667 |
| 1713220800 | 19.64 | -0.38 | -1.90 | 20.03 | 20.12 | 19.61 | 172849 |
| 1712961600 | 20.02 | -0.7 | -3.38 | 20.55 | 20.595 | 19.975 | 154936 |
| 1712875200 | 20.72 | 0.23 | 1.12 | 20.54 | 20.745 | 20.17 | 254287 |
| 1712788800 | 20.49 | -0.46 | -2.20 | 20.555 | 20.72 | 20.42 | 280317 |
| 1712702400 | 20.95 | 0.15 | 0.72 | 20.86 | 21.1 | 20.76 | 83321 |
| 1712616000 | 20.8 | -0.03 | -0.14 | 20.88 | 21.01 | 20.66 | 166451 |
| 1712356800 | 20.83 | 0.22 | 1.07 | 20.61 | 21.02 | 20.48 | 176187 |
| 1712270400 | 20.61 | 0.34 | 1.68 | 20.41 | 20.8 | 20.29 | 170699 |
| 1712184000 | 20.27 | -0.49 | -2.36 | 20.72 | 20.72 | 20.21 | 173660 |
| 1712097600 | 20.76 | -0.54 | -2.54 | 20.96 | 20.9646 | 20.62 | 187214 |
| 1712011200 | 21.3 | -0.08 | -0.37 | 21.39 | 21.48 | 21.135 | 237056 |
| 1711665600 | 21.38 | 0.18 | 0.85 | 21.2 | 21.49 | 21.13 | 363123 |
| 1711579200 | 21.2 | 0.82 | 4.02 | 20.54 | 21.25 | 20.39 | 431938 |
| 1711492800 | 20.38 | -0.28 | -1.36 | 20.74 | 20.74 | 20.295 | 228778 |
| 1711406400 | 20.66 | -0.14 | -0.67 | 20.88 | 20.9165 | 20.64 | 170079 |
| 1711147200 | 20.8 | -0.12 | -0.57 | 20.84 | 21.12 | 20.695 | 364865 |
| 1711060800 | 20.92 | -0.49 | -2.29 | 21.61 | 21.61 | 20.85 | 183834 |
| 1710974400 | 21.41 | -0.24 | -1.11 | 21.57 | 21.65 | 21.25 | 214358 |
| 1710888000 | 21.65 | 0.05 | 0.23 | 21.54 | 21.72 | 21.3765 | 150682 |
| 1710801600 | 21.6 | -0.06 | -0.28 | 21.71 | 21.99 | 21.53 | 280176 |
| 1710542400 | 21.66 | 0.46 | 2.17 | 21.27 | 21.67 | 21.05 | 582632 |
| 1710456000 | 21.2 | -0.25 | -1.17 | 21.42 | 21.56 | 21.13 | 280409 |
| 1710369600 | 21.45 | -0.05 | -0.23 | 21.5 | 21.88 | 21.351 | 466694 |
| 1710283200 | 21.5 | 0.45 | 2.14 | 21.05 | 21.68 | 20.8386 | 634822 |
| 1710196800 | 21.05 | -0.17 | -0.80 | 21.22 | 21.3599 | 20.95 | 307710 |
| 1709941200 | 21.22 | 0.15 | 0.71 | 21.07 | 21.41 | 21.07 | 264958 |
| 1709854800 | 21.07 | -0.22 | -1.03 | 21.42 | 21.59 | 21.01 | 220777 |
| 1709768400 | 21.29 | -0.12 | -0.56 | 21.74 | 21.9 | 21.1 | 341334 |
| 1709682000 | 21.41 | -0.5 | -2.28 | 21.75 | 21.8629 | 21.21 | 422956 |
| 1709595600 | 21.91 | -0.91 | -3.99 | 22.72 | 22.82 | 21.83 | 558592 |
| 1709336400 | 22.82 | -0.1 | -0.44 | 22.84 | 22.91 | 22.67 | 254296 |
| 1709250000 | 22.92 | 0.14 | 0.61 | 22.98 | 23.11 | 22.83 | 249511 |
| 1709163600 | 22.78 | -0.07 | -0.31 | 22.72 | 22.95 | 22.61 | 308244 |
| 1709077200 | 22.85 | -0.07 | -0.31 | 22.96 | 23.02 | 22.7 | 331081 |
| 1708990800 | 22.92 | -0.12 | -0.52 | 22.93 | 23.265 | 22.85 | 347385 |
| 1708731600 | 23.04 | 0.33 | 1.45 | 22.78 | 23.21 | 22.72 | 326315 |
| 1708645200 | 22.71 | -0.07 | -0.31 | 23.03 | 23.175 | 22.53 | 452508 |
| 1708558800 | 22.78 | -0.81 | -3.43 | 23.53 | 24.3231 | 21.94 | 617923 |
| 1708472400 | 23.59 | -0.72 | -2.96 | 24.1 | 24.2 | 23.46 | 542830 |
| 1708126800 | 24.31 | -0.09 | -0.37 | 24.3 | 24.59 | 24.17 | 280708 |
| 1708040400 | 24.4 | -0.18 | -0.73 | 24.68 | 24.725 | 24.34 | 441641 |
| 1707954000 | 24.58 | 0.61 | 2.54 | 24.21 | 24.7 | 24.15 | 291124 |
| 1707867600 | 23.97 | -0.9 | -3.62 | 24.24 | 24.43 | 23.97 | 318971 |
| 1707781200 | 24.87 | 0.14 | 0.57 | 24.92 | 24.92 | 24.54 | 331968 |
| 1707522000 | 24.73 | 0.34 | 1.39 | 24.55 | 24.98 | 24.43 | 540103 |
| 1707435600 | 24.39 | -0.18 | -0.73 | 24.57 | 24.79 | 24.36 | 360014 |
| 1707349200 | 24.57 | 0.11 | 0.45 | 24.44 | 24.83 | 24.34 | 167178 |
| 1707262800 | 24.46 | 0.09 | 0.37 | 24.5 | 24.84 | 24.37 | 162485 |
| 1707176400 | 24.37 | -0.29 | -1.18 | 24.63 | 24.63 | 24.18 | 213738 |
| 1706917200 | 24.66 | -0.33 | -1.32 | 24.89 | 25.05 | 24.55 | 129799 |
| 1706830800 | 24.99 | 0.36 | 1.46 | 24.76 | 25.18 | 24.69 | 168149 |
| 1706744400 | 24.63 | -0.65 | -2.57 | 25.22 | 25.27 | 24.61 | 169394 |
| 1706658000 | 25.28 | -0.4 | -1.56 | 25.54 | 25.6 | 25.2468 | 105152 |
| 1706571600 | 25.68 | 0.49 | 1.95 | 25.19 | 25.69 | 25.1 | 160121 |
| 1706312400 | 25.19 | 0.07 | 0.28 | 25.22 | 25.4 | 25.03 | 168418 |
| 1706226000 | 25.12 | -0.43 | -1.68 | 25.8 | 25.8 | 25.11 | 130317 |
| 1706139600 | 25.55 | -0.26 | -1.01 | 25.94 | 25.94 | 25.405 | 192882 |
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
