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 | -0.952380952381 | 19.95 | 20.72 | 19.2 | 217315 | 19.77548465 | CS |
| 4 | 0.39 | 2.01342281879 | 19.37 | 20.81 | 18.9 | 255958 | 19.75975606 | CS |
| 12 | 5.81 | 41.6487455197 | 13.95 | 20.81 | 12.79 | 288443 | 17.02606203 | CS |
| 26 | 5.97 | 43.2922407542 | 13.79 | 20.81 | 12.4 | 261500 | 15.58314469 | CS |
| 52 | -1.66 | -7.7497665733 | 21.42 | 25.4 | 12.4 | 270867 | 16.66354816 | CS |
| 156 | 3.18 | 19.17973462 | 16.58 | 25.4 | 8.07 | 313882 | 15.05010578 | CS |
| 260 | 6.78 | 52.2342064715 | 12.98 | 25.52 | 8.07 | 360349 | 16.37490451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 19.76 | 0.31 | 1.59 | 19.32 | 20.04 | 19.2 | 249941 |
| 1713994800 | 19.45 | -0.15 | -0.77 | 19.6 | 19.66 | 19.27 | 165499 |
| 1713908400 | 19.6 | 0.02 | 0.10 | 19.49 | 19.92 | 19.32 | 230280 |
| 1713822000 | 19.58 | -0.8 | -3.93 | 19.34 | 20.22 | 19.27 | 317381 |
| 1713562800 | 20.38 | 0.5 | 2.52 | 19.67 | 20.72 | 19.67 | 234587 |
| 1713476400 | 19.88 | 0.12 | 0.61 | 19.95 | 20.04 | 19.57 | 138828 |
| 1713390000 | 19.76 | 0.28 | 1.44 | 19.63 | 20.25 | 19.49 | 270444 |
| 1713303600 | 19.48 | -0.06 | -0.31 | 19.08 | 19.69 | 19.05 | 204984 |
| 1713217200 | 19.54 | -0.12 | -0.61 | 19.83 | 19.83 | 18.9 | 208652 |
| 1712958000 | 19.66 | -0.01 | -0.05 | 20.2 | 20.81 | 19.29 | 462387 |
| 1712871600 | 19.67 | -0.04 | -0.20 | 19.8 | 20.01 | 19.22 | 206791 |
| 1712785200 | 19.71 | -0.31 | -1.55 | 19.49 | 20.1 | 19.24 | 161938 |
| 1712698800 | 20.02 | 0.18 | 0.91 | 20.01 | 20.35 | 19.81 | 217974 |
| 1712612400 | 19.84 | -0.07 | -0.35 | 20 | 20.13 | 19.44 | 197762 |
| 1712353200 | 19.91 | 0.37 | 1.89 | 19.59 | 20.3 | 19.32 | 272930 |
| 1712266800 | 19.54 | -0.62 | -3.08 | 19.76 | 20.2 | 19.52 | 388906 |
| 1712180400 | 20.16 | 0.59 | 3.01 | 19.73 | 20.39 | 19.56 | 381084 |
| 1712094000 | 19.57 | -0.09 | -0.46 | 19.78 | 19.84 | 19.19 | 214265 |
| 1712007600 | 19.66 | -0.28 | -1.40 | 20.22 | 20.32 | 19.27 | 311763 |
| 1711662000 | 19.94 | 0.86 | 4.51 | 19.37 | 20.12 | 19.27 | 276738 |
| 1711575600 | 19.08 | 1.12 | 6.24 | 18.15 | 19.2 | 18.15 | 273887 |
| 1711489200 | 17.96 | -0.37 | -2.02 | 18.44 | 18.62 | 17.96 | 392716 |
| 1711402800 | 18.33 | 0.2 | 1.10 | 18.21 | 18.67 | 18.21 | 230504 |
| 1711143600 | 18.13 | -0.34 | -1.84 | 18.19 | 18.53 | 18.01 | 152827 |
| 1711057200 | 18.47 | -0.23 | -1.23 | 18.97 | 19.35 | 18.43 | 379317 |
| 1710970800 | 18.7 | 0.94 | 5.29 | 17.71 | 18.94 | 17.69 | 306226 |
| 1710884400 | 17.76 | -0.61 | -3.32 | 18.13 | 18.13 | 17.7 | 162631 |
| 1710798000 | 18.37 | -0.01 | -0.05 | 18.44 | 18.57 | 18.06 | 245528 |
| 1710538800 | 18.38 | 0.25 | 1.38 | 18.15 | 18.66 | 18.15 | 602561 |
| 1710452400 | 18.13 | 0.03 | 0.17 | 17.77 | 18.2 | 17.77 | 168376 |
| 1710366000 | 18.1 | 0.7 | 4.02 | 17.46 | 18.29 | 17.46 | 317024 |
| 1710279600 | 17.4 | 0.01 | 0.06 | 17 | 17.45 | 17 | 193494 |
| 1710193200 | 17.39 | -0.34 | -1.92 | 17.53 | 17.75 | 17.17 | 230305 |
| 1709937600 | 17.73 | 0.13 | 0.74 | 17.69 | 18.06 | 17.65 | 427909 |
| 1709851200 | 17.6 | 0.39 | 2.27 | 17.22 | 17.61 | 16.96 | 300492 |
| 1709764800 | 17.21 | -0.04 | -0.23 | 17.26 | 17.59 | 16.98 | 378271 |
| 1709678400 | 17.25 | 1.07 | 6.61 | 16.329999 | 17.31 | 16.079999 | 708730 |
| 1709592000 | 16.18 | 1.03 | 6.80 | 15.35 | 16.2 | 15.35 | 362421 |
| 1709332800 | 15.15 | 0.95 | 6.69 | 14.37 | 15.25 | 14.13 | 519189 |
| 1709246400 | 14.2 | 0.36 | 2.60 | 14.1 | 14.26 | 13.92 | 513237 |
| 1709160000 | 13.84 | 0.27 | 1.99 | 13.49 | 13.87 | 13.49 | 143957 |
| 1709073600 | 13.57 | 0.11 | 0.82 | 13.38 | 13.68 | 13.33 | 129114 |
| 1708987200 | 13.46 | -0.2 | -1.46 | 13.43 | 13.57 | 13.3 | 239784 |
| 1708728000 | 13.66 | -0.25 | -1.80 | 13.84 | 13.87 | 13.2 | 569919 |
| 1708641600 | 13.91 | -0.24 | -1.70 | 13.64 | 14.49 | 13.63 | 284670 |
| 1708555200 | 14.15 | 0.13 | 0.93 | 14.03 | 14.17 | 13.61 | 247683 |
| 1708468800 | 14.02 | 0.05 | 0.36 | 14.07 | 14.25 | 13.71 | 302555 |
| 1708123200 | 13.97 | 0.29 | 2.12 | 13.64 | 14.09 | 13.48 | 239541 |
| 1708036800 | 13.68 | 0.48 | 3.64 | 13.38 | 13.7 | 13.23 | 231371 |
| 1707950400 | 13.2 | 0.24 | 1.85 | 13.01 | 13.33 | 12.94 | 273503 |
| 1707864000 | 12.96 | -0.7 | -5.12 | 13.39 | 13.5 | 12.79 | 334224 |
| 1707777600 | 13.66 | 0.08 | 0.59 | 13.57 | 13.77 | 13.52 | 168365 |
| 1707518400 | 13.58 | -0.42 | -3.00 | 13.86 | 13.86 | 13.25 | 176343 |
| 1707432000 | 14 | 0.6 | 4.48 | 13.5 | 14.28 | 13.48 | 440243 |
| 1707345600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1707259200 | 13.4 | 0.08 | 0.60 | 13.3 | 13.47 | 13.08 | 171554 |
| 1707172800 | 13.32 | -0.46 | -3.34 | 13.5 | 13.57 | 13.18 | 199912 |
| 1706913600 | 13.78 | -0.32 | -2.27 | 13.7 | 13.85 | 13.45 | 205541 |
| 1706827200 | 14.1 | 0.29 | 2.10 | 13.95 | 14.27 | 13.9 | 354153 |
| 1706740800 | 13.81 | 0.11 | 0.80 | 13.72 | 14.1 | 13.64 | 350866 |
| 1706654400 | 13.7 | -0.34 | -2.42 | 14.1 | 14.16 | 13.67 | 220571 |
| 1706568000 | 14.04 | -0.15 | -1.06 | 14.32 | 14.63 | 13.82 | 214556 |
| 1706308800 | 14.19 | 0.17 | 1.21 | 14.1 | 14.25 | 14.02 | 236139 |
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
