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 | 0.12 | 0.610066090493 | 19.67 | 20.6 | 19.561 | 504198 | 20.0091458 | CS |
| 4 | 0.55 | 2.85862785863 | 19.24 | 20.6 | 19.09 | 458383 | 19.60772676 | CS |
| 12 | 4.21 | 27.0218228498 | 15.58 | 20.6 | 15.34 | 494416 | 18.28603604 | CS |
| 26 | 4.24 | 27.2668810289 | 15.55 | 20.6 | 14.725 | 417546 | 17.0714386 | CS |
| 52 | 5.25 | 36.1072902338 | 14.54 | 20.6 | 13.26 | 414344 | 15.9198403 | CS |
| 156 | -4.28 | -17.7814707104 | 24.07 | 27.5 | 13.26 | 355818 | 17.62138718 | CS |
| 260 | 5.99 | 43.4057971014 | 13.8 | 27.5 | 8.63 | 290848 | 17.3410932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 19.79 | -0.4 | -1.98 | 20.115 | 20.14 | 19.65 | 640855 |
| 1726526400 | 20.19 | -0.23 | -1.13 | 20.49 | 20.6 | 20.19 | 475300 |
| 1726267200 | 20.42 | 0.42 | 2.10 | 20.19 | 20.49 | 20.165 | 442001 |
| 1726180800 | 20 | 0.22 | 1.11 | 19.87 | 20.115 | 19.87 | 376208 |
| 1726094400 | 19.78 | -0.02 | -0.10 | 19.69 | 19.88 | 19.561 | 369717 |
| 1726008000 | 19.8 | 0.22 | 1.12 | 19.67 | 19.8 | 19.59 | 857766 |
| 1725921600 | 19.58 | -0.01 | -0.05 | 19.64 | 19.7 | 19.47 | 645342 |
| 1725662400 | 19.59 | -0.07 | -0.36 | 19.65 | 19.74 | 19.32 | 553914 |
| 1725576000 | 19.66 | 0.43 | 2.24 | 19.85 | 19.95 | 19.6 | 915525 |
| 1725489600 | 19.23 | -0.07 | -0.36 | 19.28 | 19.495 | 19.175 | 359457 |
| 1725403200 | 19.3 | -0.16 | -0.82 | 19.4 | 19.52 | 19.3 | 355824 |
| 1725057600 | 19.46 | 0.26 | 1.35 | 19.25 | 19.5 | 19.23 | 302816 |
| 1724971200 | 19.2 | -0.1 | -0.52 | 19.31 | 19.31 | 19.13 | 352267 |
| 1724884800 | 19.3 | -0.06 | -0.31 | 19.4 | 19.54 | 19.28 | 524026 |
| 1724798400 | 19.36 | -0.21 | -1.07 | 19.44 | 19.515 | 19.35 | 321557 |
| 1724712000 | 19.57 | -0.01 | -0.05 | 19.72 | 19.76 | 19.53 | 464164 |
| 1724452800 | 19.58 | 0.16 | 0.82 | 19.52 | 19.79 | 19.455 | 338317 |
| 1724366400 | 19.42 | 0.2 | 1.04 | 19.29 | 19.55 | 19.26 | 484961 |
| 1724280000 | 19.22 | 0.08 | 0.42 | 19.19 | 19.24 | 19.09 | 337747 |
| 1724193600 | 19.14 | -0.12 | -0.62 | 19.24 | 19.3 | 19.11 | 232364 |
| 1724107200 | 19.26 | -0.14 | -0.72 | 19.51 | 19.55 | 19.18 | 300614 |
| 1723848000 | 19.4 | 0.06 | 0.31 | 19.2669 | 19.4 | 19.16 | 590789 |
| 1723761600 | 19.34 | -0.23 | -1.18 | 19.52 | 19.65 | 19.2801 | 395054 |
| 1723675200 | 19.57 | 0.22 | 1.14 | 19.51 | 19.7 | 19.15 | 921659 |
| 1723588800 | 19.35 | 0.2 | 1.04 | 19.13 | 19.47 | 19 | 1501107 |
| 1723502400 | 19.15 | -0.03 | -0.16 | 19.25 | 19.38 | 19.06 | 913097 |
| 1723243200 | 19.18 | 0.13 | 0.68 | 19.23 | 19.49 | 19.16 | 414756 |
| 1723156800 | 19.05 | 0.05 | 0.26 | 19.06 | 19.35 | 18.91 | 393018 |
| 1723070400 | 19 | 0.03 | 0.16 | 19.37 | 19.61 | 18.5 | 582979 |
| 1722984000 | 18.97 | 0.85 | 4.69 | 18.04 | 19.06 | 18.035 | 652058 |
| 1722897600 | 18.12 | -0.25 | -1.36 | 17.8594 | 18.32 | 17.8 | 912737 |
| 1722638400 | 18.37 | 0.26 | 1.44 | 18.01 | 18.465 | 18.01 | 482255 |
| 1722552000 | 18.11 | 0.35 | 1.97 | 17.88 | 18.15 | 17.68 | 487237 |
| 1722465600 | 17.76 | 0.03 | 0.17 | 17.83 | 18.04 | 17.69 | 329315 |
| 1722379200 | 17.73 | 0.13 | 0.74 | 17.66 | 17.785 | 17.49 | 218850 |
| 1722292800 | 17.6 | -0.08 | -0.45 | 17.69 | 17.75 | 17.49 | 210396 |
| 1722033600 | 17.68 | 0.28 | 1.61 | 17.61 | 17.71 | 17.4154 | 243983 |
| 1721947200 | 17.4 | -0.01 | -0.06 | 17.42 | 17.6871 | 17.355 | 257997 |
| 1721860800 | 17.41 | -0.29 | -1.64 | 17.76 | 17.965 | 17.41 | 236567 |
| 1721774400 | 17.7 | 0.26 | 1.49 | 17.46 | 17.73 | 17.36 | 355981 |
| 1721688000 | 17.44 | 0.01 | 0.06 | 17.43 | 17.525 | 17.2905 | 181441 |
| 1721428800 | 17.43 | -0.08 | -0.46 | 17.55 | 17.64 | 17.405 | 238639 |
| 1721342400 | 17.51 | 0.03 | 0.17 | 17.64 | 17.91 | 17.49 | 390219 |
| 1721256000 | 17.48 | -0.17 | -0.96 | 17.53 | 17.705 | 17.44 | 1403062 |
| 1721169600 | 17.65 | 0.47 | 2.74 | 17.31 | 17.665 | 17.26 | 319052 |
| 1721083200 | 17.18 | 0.25 | 1.48 | 17.04 | 17.3 | 16.9 | 332948 |
| 1720824000 | 16.93 | 0.11 | 0.65 | 16.97 | 17.065 | 16.8 | 669969 |
| 1720737600 | 16.82 | 0.49 | 3.00 | 16.62 | 16.9875 | 16.594999 | 675625 |
| 1720651200 | 16.329999 | 0.02 | 0.12 | 16.41 | 16.44 | 16.18 | 489687 |
| 1720564800 | 16.309999 | -0.06 | -0.37 | 16.329999 | 16.36 | 16.1801 | 260784 |
| 1720478400 | 16.37 | 0.14 | 0.86 | 16.3 | 16.43 | 16.28 | 263298 |
| 1720219200 | 16.23 | 0.09 | 0.56 | 16.18 | 16.29 | 16.09 | 277980 |
| 1720040640 | 16.14 | 0.02 | 0.12 | 16.12 | 16.23 | 16.059999 | 196366 |
| 1719960000 | 16.12 | 0.08 | 0.50 | 16.09 | 16.129999 | 16.01 | 345175 |
| 1719873600 | 16.04 | 0.05 | 0.31 | 15.95 | 16.05 | 15.83 | 503338 |
| 1719614400 | 15.99 | 0.51 | 3.29 | 15.59 | 16.1 | 15.485 | 2074170 |
| 1719528000 | 15.48 | 0.12 | 0.78 | 15.42 | 15.595 | 15.385 | 439515 |
| 1719441600 | 15.36 | -0.14 | -0.90 | 15.35 | 15.495 | 15.34 | 278474 |
| 1719355200 | 15.5 | -0.12 | -0.77 | 15.58 | 15.645 | 15.41 | 226664 |
| 1719268800 | 15.62 | 0.11 | 0.71 | 15.5 | 15.71 | 15.44 | 258624 |
| 1719009600 | 15.51 | 0.13 | 0.85 | 15.44 | 15.585 | 15.35 | 615782 |
| 1718923200 | 15.38 | -0.13 | -0.84 | 15.51 | 15.545 | 15.345 | 242781 |
| 1718750400 | 15.51 | 0.06 | 0.39 | 15.51 | 15.6 | 15.38 | 317814 |
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
