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 | -0.2 | -1.02092904543 | 19.59 | 20.36 | 18.7 | 247257 | 19.39074622 | CS |
| 4 | 0.07 | 0.36231884058 | 19.32 | 20.36 | 18.08 | 309517 | 18.98039123 | CS |
| 12 | 3.21 | 19.8393077874 | 16.18 | 20.36 | 14.23 | 300435 | 17.50794864 | CS |
| 26 | 2.05 | 11.8223760092 | 17.34 | 20.36 | 14.23 | 265709 | 16.80996291 | CS |
| 52 | 2.08 | 12.016175621 | 17.31 | 20.36 | 14.23 | 258912 | 16.78347542 | CS |
| 156 | 7.14 | 58.2857142857 | 12.25 | 20.36 | 7.8 | 262289 | 13.56457873 | CS |
| 260 | 14.13 | 268.631178707 | 5.26 | 20.36 | 5.02 | 295492 | 11.90656813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1714081200 | 19.35 | 0.48 | 2.54 | 18.92 | 19.54 | 18.7 | 316340 |
| 1713994800 | 18.87 | -0.13 | -0.68 | 19 | 19.19 | 18.78 | 146532 |
| 1713908400 | 19 | 0.09 | 0.48 | 18.73 | 19.21 | 18.73 | 209302 |
| 1713822000 | 18.91 | -1.27 | -6.29 | 19.39 | 19.71 | 18.88 | 215942 |
| 1713562800 | 20.18 | 0.43 | 2.18 | 19.59 | 20.36 | 19.54 | 348168 |
| 1713476400 | 19.75 | 0.6 | 3.13 | 19.31 | 19.77 | 19.2 | 239720 |
| 1713390000 | 19.15 | 0.25 | 1.32 | 18.98 | 19.41 | 18.9 | 233118 |
| 1713303600 | 18.9 | 0.48 | 2.61 | 18.2 | 19.15 | 18.14 | 396163 |
| 1713217200 | 18.42 | -0.02 | -0.11 | 18.64 | 18.64 | 18.08 | 395067 |
| 1712958000 | 18.44 | -0.34 | -1.81 | 19.38 | 19.53 | 18.37 | 578322 |
| 1712871600 | 18.78 | -0.09 | -0.48 | 18.98 | 18.99 | 18.56 | 417098 |
| 1712785200 | 18.87 | -0.28 | -1.46 | 18.63 | 19.38 | 18.47 | 222840 |
| 1712698800 | 19.15 | 0.32 | 1.70 | 19.13 | 19.32 | 18.97 | 377592 |
| 1712612400 | 18.83 | 0.16 | 0.86 | 19.07 | 19.1 | 18.5 | 222648 |
| 1712353200 | 18.67 | -0.07 | -0.37 | 18.88 | 19.11 | 18.54 | 545261 |
| 1712266800 | 18.74 | -0.68 | -3.50 | 19.33 | 19.33 | 18.65 | 418690 |
| 1712180400 | 19.42 | 0.35 | 1.84 | 19.1 | 19.49 | 18.98 | 162989 |
| 1712094000 | 19.07 | -0.38 | -1.95 | 19.5 | 19.5 | 18.81 | 247395 |
| 1712007600 | 19.45 | 0.41 | 2.15 | 19.32 | 19.57 | 19.16 | 187630 |
| 1711662000 | 19.04 | 0.15 | 0.79 | 19.15 | 19.35 | 18.96 | 338243 |
| 1711575600 | 18.89 | 0.41 | 2.22 | 18.55 | 18.91 | 18.5 | 155515 |
| 1711489200 | 18.48 | -0.14 | -0.75 | 18.8 | 18.87 | 18.45 | 355382 |
| 1711402800 | 18.62 | 0.4 | 2.20 | 18.27 | 18.76 | 18.26 | 264483 |
| 1711143600 | 18.22 | -0.41 | -2.20 | 18.46 | 18.64 | 18.15 | 121737 |
| 1711057200 | 18.63 | 0.27 | 1.47 | 18.42 | 18.94 | 18.36 | 395444 |
| 1710970800 | 18.36 | 0.95 | 5.46 | 17.39 | 18.42 | 17.33 | 317187 |
| 1710884400 | 17.41 | -0.14 | -0.80 | 17.51 | 17.6 | 17.35 | 156904 |
| 1710798000 | 17.55 | 0.17 | 0.98 | 17.44 | 17.62 | 17.26 | 324193 |
| 1710538800 | 17.38 | 0.15 | 0.87 | 17.22 | 17.53 | 17.13 | 566804 |
| 1710452400 | 17.23 | 0.01 | 0.06 | 17.19 | 17.4 | 17.06 | 163725 |
| 1710366000 | 17.22 | 0.2 | 1.18 | 17.05 | 17.36 | 16.96 | 311869 |
| 1710279600 | 17.02 | -0.29 | -1.68 | 17.13 | 17.14 | 16.77 | 405283 |
| 1710193200 | 17.31 | -0.08 | -0.46 | 17.37 | 17.5 | 17.2 | 366709 |
| 1709937600 | 17.39 | -0.19 | -1.08 | 17.44 | 17.63 | 17.34 | 198300 |
| 1709851200 | 17.58 | -0.07 | -0.40 | 17.57 | 17.66 | 17.35 | 123535 |
| 1709764800 | 17.65 | 0.2 | 1.15 | 17.46 | 17.73 | 17.42 | 195370 |
| 1709678400 | 17.45 | 0.27 | 1.57 | 17.36 | 17.47 | 17 | 270629 |
| 1709592000 | 17.18 | 0.9 | 5.53 | 16.39 | 17.26 | 16.309999 | 483867 |
| 1709332800 | 16.28 | 0.47 | 2.97 | 16.02 | 16.3 | 15.77 | 278543 |
| 1709246400 | 15.81 | 0.39 | 2.53 | 15.59 | 15.91 | 15.4 | 692308 |
| 1709160000 | 15.42 | -0.02 | -0.13 | 15.54 | 15.6 | 15.32 | 231053 |
| 1709073600 | 15.44 | -0.01 | -0.06 | 15.31 | 15.55 | 15.24 | 273079 |
| 1708987200 | 15.45 | -0.9 | -5.50 | 16.05 | 16.09 | 15.42 | 275357 |
| 1708728000 | 16.35 | 1.14 | 7.50 | 15.21 | 16.68 | 15.21 | 849471 |
| 1708641600 | 15.21 | -0.58 | -3.67 | 15.69 | 15.82 | 15.12 | 242264 |
| 1708555200 | 15.79 | 0 | 0.00 | 15.77 | 15.8 | 15.47 | 155159 |
| 1708468800 | 15.79 | -0.09 | -0.57 | 15.92 | 16.19 | 15.68 | 279559 |
| 1708123200 | 15.88 | 0.39 | 2.52 | 15.35 | 15.9 | 15.33 | 203661 |
| 1708036800 | 15.49 | 0.65 | 4.38 | 14.95 | 15.53 | 14.94 | 246483 |
| 1707950400 | 14.84 | 0.38 | 2.63 | 14.46 | 14.87 | 14.42 | 160591 |
| 1707864000 | 14.46 | -0.81 | -5.30 | 15.07 | 15.09 | 14.23 | 233435 |
| 1707777600 | 15.27 | -0.43 | -2.74 | 15.68 | 15.77 | 15.26 | 159960 |
| 1707518400 | 15.7 | -0.14 | -0.88 | 15.76 | 15.82 | 15.62 | 506625 |
| 1707432000 | 15.84 | 0.05 | 0.32 | 15.72 | 15.89 | 15.66 | 301783 |
| 1707345600 | 15.79 | 0.16 | 1.02 | 15.62 | 15.82 | 15.53 | 550405 |
| 1707259200 | 15.63 | -0.07 | -0.45 | 15.75 | 15.77 | 15.57 | 101881 |
| 1707172800 | 15.7 | -0.61 | -3.74 | 16.03 | 16.17 | 15.67 | 313897 |
| 1706913600 | 16.309999 | -0.37 | -2.22 | 16.18 | 16.649999 | 16.17 | 223683 |
| 1706827200 | 16.68 | 0.82 | 5.17 | 15.92 | 16.71 | 15.92 | 275764 |
| 1706740800 | 15.86 | 0 | 0.00 | 15.88 | 16.219999 | 15.82 | 154057 |
| 1706654400 | 15.86 | -0.24 | -1.49 | 16.14 | 16.2 | 15.71 | 206721 |
| 1706568000 | 16.1 | -0.44 | -2.66 | 16.54 | 16.6 | 16.079999 | 315346 |
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
