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 | 0.79 | 4.15352260778 | 19.02 | 20.04 | 18.5 | 687436 | 19.45924671 | CS |
| 4 | -1.39 | -6.55660377358 | 21.2 | 21.32 | 18.23 | 879956 | 19.5204426 | CS |
| 12 | 5.53 | 38.7254901961 | 14.28 | 23.19 | 14.06 | 1124277 | 19.28137488 | CS |
| 26 | 6.72 | 51.3368983957 | 13.09 | 23.19 | 12.42 | 1132427 | 16.96892039 | CS |
| 52 | -0.8 | -3.88161086851 | 20.61 | 23.19 | 12.25 | 1260233 | 16.57596462 | CS |
| 156 | -30.77 | -60.8343218664 | 50.58 | 89.6 | 12.25 | 1244632 | 32.31933537 | CS |
| 260 | -5.35 | -21.2639109698 | 25.16 | 89.6 | 7.09 | 1266856 | 29.16322286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 19.43 | -0.37 | -1.87 | 19.4 | 19.59 | 19.06 | 618874 |
| 1713998400 | 19.8 | 0.21 | 1.07 | 19.63 | 19.82 | 19.13 | 730940 |
| 1713912000 | 19.59 | 0.43 | 2.24 | 19.18 | 19.98 | 19.06 | 855361 |
| 1713825600 | 19.16 | -0.04 | -0.21 | 19.2 | 19.26 | 18.5 | 585455 |
| 1713566400 | 19.2 | 0.08 | 0.42 | 19.02 | 19.29 | 18.77 | 646550 |
| 1713480000 | 19.12 | 0.06 | 0.31 | 19.05 | 19.53 | 18.88 | 882524 |
| 1713393600 | 19.06 | 0.31 | 1.65 | 18.87 | 19.27 | 18.83 | 1044339 |
| 1713307200 | 18.75 | -0.1 | -0.53 | 18.31 | 18.86 | 18.23 | 928381 |
| 1713220800 | 18.85 | 0.14 | 0.75 | 18.83 | 19.33 | 18.64 | 1226531 |
| 1712961600 | 18.71 | -0.94 | -4.78 | 19.31 | 19.58 | 18.56 | 904125 |
| 1712875200 | 19.65 | 0.45 | 2.34 | 19.37 | 19.95 | 19.3 | 1079896 |
| 1712788800 | 19.2 | -1.79 | -8.53 | 20.23 | 20.27 | 18.87 | 1958608 |
| 1712702400 | 20.99 | 1.06 | 5.32 | 20.02 | 20.99 | 19.91 | 1319227 |
| 1712616000 | 19.93 | 0.63 | 3.26 | 19.77 | 20.42 | 19.67 | 821158 |
| 1712356800 | 19.3 | -0.32 | -1.63 | 19.39 | 19.63 | 19.12 | 512598 |
| 1712270400 | 19.62 | -0.02 | -0.10 | 20 | 20.19 | 19.47 | 534972 |
| 1712184000 | 19.64 | -0.39 | -1.95 | 20.14 | 20.21 | 19.57 | 535610 |
| 1712097600 | 20.03 | -1.08 | -5.12 | 20.68 | 20.68 | 19.78 | 847287 |
| 1712011200 | 21.11 | -0.06 | -0.28 | 21.2 | 21.32 | 20.59 | 686736 |
| 1711665600 | 21.17 | 0.62 | 3.02 | 20.61 | 21.54 | 20.52 | 870610 |
| 1711579200 | 20.55 | 0.34 | 1.68 | 20.3 | 20.69 | 20.22 | 550486 |
| 1711492800 | 20.21 | 0.49 | 2.48 | 20.11 | 20.57 | 19.86 | 678870 |
| 1711406400 | 19.72 | -0.87 | -4.23 | 20.65 | 20.77 | 19.605 | 839160 |
| 1711147200 | 20.59 | 0.04 | 0.19 | 20.32 | 20.95 | 20.172 | 770319 |
| 1711060800 | 20.55 | -0.06 | -0.29 | 21.82 | 21.99 | 20.435 | 1427509 |
| 1710974400 | 20.61 | 0.09 | 0.44 | 20.39 | 20.69 | 20.06 | 574436 |
| 1710888000 | 20.52 | -0.33 | -1.58 | 20.52 | 21.01 | 20.02 | 807740 |
| 1710801600 | 20.85 | -0.14 | -0.67 | 21.11 | 21.1683 | 20.36 | 682888 |
| 1710542400 | 20.99 | 0.16 | 0.77 | 20.83 | 21.34 | 20.83 | 1368451 |
| 1710456000 | 20.83 | -0.81 | -3.74 | 21.37 | 21.65 | 20.68 | 656814 |
| 1710369600 | 21.64 | 0.44 | 2.08 | 21.15 | 22.05 | 21.15 | 763378 |
| 1710283200 | 21.2 | -0.22 | -1.03 | 21.69 | 22.05 | 21.18 | 798732 |
| 1710196800 | 21.42 | 0.83 | 4.03 | 20.52 | 21.86 | 20.33 | 987264 |
| 1709941200 | 20.59 | 1.15 | 5.92 | 19.75 | 20.72 | 19.655 | 1152625 |
| 1709854800 | 19.44 | -1.8 | -8.47 | 21.29 | 21.61 | 19.32 | 1166328 |
| 1709768400 | 21.24 | -0.18 | -0.84 | 21.57 | 21.675 | 20.965 | 938955 |
| 1709682000 | 21.42 | -0.95 | -4.25 | 21.97 | 22.25 | 21.281 | 1327804 |
| 1709595600 | 22.37 | -0.35 | -1.54 | 22.74 | 23.19 | 22.37 | 1876355 |
| 1709336400 | 22.72 | 0.79 | 3.60 | 22.01 | 22.97 | 21.77 | 1748382 |
| 1709250000 | 21.93 | 0.58 | 2.72 | 21.28 | 21.99 | 20.83 | 2130710 |
| 1709163600 | 21.35 | 3.86 | 22.07 | 20.77 | 21.51 | 19.69 | 5848055 |
| 1709077200 | 17.49 | 0.52 | 3.06 | 17.13 | 17.77 | 17.045 | 2965546 |
| 1708990800 | 16.97 | 0.73 | 4.50 | 16.23 | 17.025 | 15.87 | 1391192 |
| 1708731600 | 16.239999 | 0.02 | 0.12 | 16.43 | 16.57 | 16.2 | 1568684 |
| 1708645200 | 16.219999 | 0.07 | 0.43 | 16.04 | 16.44 | 15.83 | 1444078 |
| 1708558800 | 16.149999 | -0.69 | -4.10 | 16.5 | 16.67 | 16 | 1238216 |
| 1708472400 | 16.84 | -0.16 | -0.94 | 16.739999 | 16.93 | 16.59 | 1095956 |
| 1708126800 | 17 | -0.12 | -0.70 | 16.84 | 17.1071 | 16.66 | 933440 |
| 1708040400 | 17.12 | -0.18 | -1.04 | 17.48 | 17.52 | 16.95 | 1318515 |
| 1707954000 | 17.3 | 0.87 | 5.30 | 16.8 | 17.34 | 16.53 | 894680 |
| 1707867600 | 16.43 | -0.83 | -4.81 | 16.489999 | 16.9 | 16.19 | 1224873 |
| 1707781200 | 17.26 | 0.84 | 5.12 | 16.42 | 17.31 | 16.42 | 1076255 |
| 1707522000 | 16.42 | 0.76 | 4.85 | 15.7 | 16.5575 | 15.622 | 1118578 |
| 1707435600 | 15.66 | 0.49 | 3.23 | 15.17 | 15.7 | 15.17 | 1012400 |
| 1707349200 | 15.17 | 0.08 | 0.53 | 15.07 | 15.19 | 14.81 | 620208 |
| 1707262800 | 15.09 | 0.63 | 4.36 | 14.49 | 15.305 | 14.49 | 823637 |
| 1707176400 | 14.46 | -0.54 | -3.60 | 14.88 | 14.96 | 14.28 | 847619 |
| 1706917200 | 15 | 0.46 | 3.16 | 14.28 | 15.08 | 14.06 | 949121 |
| 1706830800 | 14.54 | 0.13 | 0.90 | 14.62 | 14.76 | 14.04 | 627403 |
| 1706744400 | 14.41 | -0.51 | -3.42 | 14.82 | 15.09 | 14.34 | 798112 |
| 1706658000 | 14.92 | -0.52 | -3.37 | 15.24 | 15.33 | 14.735 | 1360920 |
| 1706571600 | 15.44 | 0.09 | 0.59 | 15.35 | 15.57 | 15.18 | 753402 |
| 1706312400 | 15.35 | -0.1 | -0.65 | 15.62 | 15.79 | 15.295 | 841755 |
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
