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 | -0.34 | -1.82795698925 | 18.6 | 18.79 | 18.23 | 2896 | 18.40242431 | CS |
| 4 | -1.31 | -6.69391926418 | 19.57 | 20.15 | 18.23 | 3292 | 19.41773186 | CS |
| 12 | -2.01 | -9.9161322151 | 20.27 | 20.44 | 18.23 | 7523 | 19.63040472 | CS |
| 26 | -3.14 | -14.6728971963 | 21.4 | 21.8 | 18.23 | 8246 | 20.18135652 | CS |
| 52 | -2.28 | -11.100292113 | 20.54 | 22.54 | 18.23 | 7221 | 20.4868376 | CS |
| 156 | -2.28 | -11.100292113 | 20.54 | 22.54 | 18.23 | 7221 | 20.4868376 | CS |
| 260 | -2.28 | -11.100292113 | 20.54 | 22.54 | 18.23 | 7221 | 20.4868376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735336800 | 18.36 | -0.14 | -0.76 | 18.39 | 18.39 | 18.23 | 6376 |
| 1735066800 | 18.5 | -0.15 | -0.80 | 18.79 | 18.79 | 18.49 | 2011 |
| 1734991200 | 18.65 | -0.11 | -0.59 | 18.6 | 18.65 | 18.56 | 300 |
| 1734732000 | 18.76 | 0.04 | 0.21 | 18.73 | 18.76 | 18.73 | 1135 |
| 1734645600 | 18.72 | -0.09 | -0.48 | 18.76 | 18.76 | 18.72 | 447 |
| 1734559200 | 18.81 | -0.4 | -2.08 | 19.14 | 19.14 | 18.81 | 1581 |
| 1734472800 | 19.21 | 0.01 | 0.05 | 19.2 | 19.21 | 19.17 | 5565 |
| 1734386400 | 19.2 | -0.68 | -3.42 | 19.5 | 19.51 | 19.2 | 999 |
| 1734127200 | 19.88 | 0.12 | 0.61 | 19.88 | 19.88 | 19.88 | 1500 |
| 1734040800 | 19.76 | 0.02 | 0.10 | 19.88 | 19.88 | 19.63 | 2600 |
| 1733954400 | 19.74 | -0.41 | -2.03 | 20 | 20.1 | 19.74 | 7304 |
| 1733868000 | 20.15 | 0.02 | 0.10 | 20.15 | 20.15 | 20.15 | 209 |
| 1733781600 | 20.13 | 0.43 | 2.18 | 19.79 | 20.13 | 19.77 | 5146 |
| 1733522400 | 19.7 | 0.05 | 0.25 | 19.99 | 20.08 | 19.63 | 10951 |
| 1733436000 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1733349600 | 19.65 | 0.11 | 0.56 | 19.59 | 19.65 | 19.59 | 1474 |
| 1733263200 | 19.54 | 0 | 0.00 | 19.57 | 19.67 | 19.52 | 6296 |
| 1733176800 | 19.54 | -0.19 | -0.96 | 19.57 | 19.57 | 19.54 | 2077 |
| 1732917600 | 19.73 | 0.27 | 1.39 | 19.46 | 19.8 | 19.46 | 447 |
| 1732831200 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1732744800 | 19.46 | 0.16 | 0.83 | 19.35 | 19.48 | 19.35 | 8050 |
| 1732658400 | 19.3 | -0.61 | -3.06 | 19.18 | 19.3 | 19.08 | 24067 |
| 1732572000 | 19.91 | 0.15 | 0.76 | 19.89 | 20.09 | 19.88 | 4316 |
| 1732312800 | 19.76 | -0.11 | -0.55 | 19.95 | 19.95 | 19.67 | 6067 |
| 1732226460 | 19.87 | 0.08 | 0.40 | 19.87 | 19.87 | 19.87 | 0 |
| 1732140000 | 19.79 | -0.02 | -0.10 | 19.73 | 19.79 | 19.68 | 1936 |
| 1732053600 | 19.81 | 0.21 | 1.07 | 19.69 | 19.84 | 19.69 | 1968 |
| 1731967200 | 19.6 | -0.02 | -0.10 | 19.6 | 19.6 | 19.6 | 2 |
| 1731708000 | 19.62 | -0.36 | -1.80 | 19.63 | 19.68 | 19.51 | 8800 |
| 1731621600 | 19.98 | 0.1 | 0.50 | 20.12 | 20.12 | 19.98 | 3918 |
| 1731535200 | 19.88 | 0.2 | 1.02 | 19.7 | 19.9 | 19.7 | 3212 |
| 1731448800 | 19.68 | 0.18 | 0.92 | 19.63 | 19.71 | 19.58 | 12753 |
| 1731362400 | 19.5 | 0.18 | 0.93 | 19.44 | 19.57 | 19.44 | 5100 |
| 1731103200 | 19.32 | 0.08 | 0.42 | 19.3 | 19.4 | 19.23 | 26800 |
| 1731016800 | 19.24 | 0.28 | 1.48 | 19.08 | 19.35 | 19.08 | 11388 |
| 1730930400 | 18.96 | -0.63 | -3.22 | 19.14 | 19.14 | 18.61 | 18500 |
| 1730844000 | 19.59 | -0.17 | -0.86 | 19.65 | 19.65 | 19.56 | 3681 |
| 1730757600 | 19.76 | 0.56 | 2.92 | 19.91 | 19.94 | 19.76 | 941 |
| 1730494800 | 19.2 | 0.01 | 0.05 | 19.22 | 19.28 | 19.19 | 5200 |
| 1730408400 | 19.19 | -0.26 | -1.34 | 19.5 | 19.5 | 19.19 | 6828 |
| 1730322240 | 19.45 | -0.08 | -0.41 | 19.51 | 19.56 | 19.42 | 4986 |
| 1730235600 | 19.53 | -0.05 | -0.26 | 19.5 | 19.58 | 19.37 | 6939 |
| 1730149200 | 19.58 | -0.15 | -0.76 | 19.88 | 19.88 | 19.58 | 2005 |
| 1729890000 | 19.73 | -0.13 | -0.65 | 19.82 | 19.87 | 19.73 | 2551 |
| 1729803600 | 19.86 | -0.11 | -0.55 | 19.9 | 19.96 | 19.86 | 1510 |
| 1729717200 | 19.97 | 0.01 | 0.05 | 19.83 | 19.97 | 19.83 | 6340 |
| 1729630800 | 19.96 | 0.18 | 0.91 | 19.67 | 19.96 | 19.65 | 4177 |
| 1729544400 | 19.78 | -0.2 | -1.00 | 19.92 | 19.92 | 19.71 | 3746 |
| 1729285200 | 19.98 | 0.17 | 0.86 | 19.8 | 19.98 | 19.8 | 2399 |
| 1729198980 | 19.81 | -0.29 | -1.44 | 19.88 | 19.9 | 19.76 | 3606 |
| 1729112400 | 20.1 | -0.04 | -0.20 | 20.11 | 20.11 | 20.05 | 1332 |
| 1729026000 | 20.14 | 0.23 | 1.16 | 20.22 | 20.44 | 20.14 | 8072 |
| 1728680400 | 19.91 | 0.1 | 0.50 | 19.88 | 19.91 | 19.88 | 1260 |
| 1728594000 | 19.81 | -0.04 | -0.20 | 19.89 | 19.94 | 19.75 | 11595 |
| 1728507600 | 19.85 | -0.08 | -0.40 | 20.03 | 20.03 | 19.85 | 125478 |
| 1728421200 | 19.93 | -0.18 | -0.90 | 19.8 | 19.94 | 19.8 | 4581 |
| 1728334800 | 20.11 | -0.31 | -1.52 | 20.27 | 20.27 | 19.69 | 13217 |
| 1728075600 | 20.42 | 0.26 | 1.29 | 20.33 | 20.42 | 20.28 | 1753 |
| 1727989200 | 20.16 | -1.01 | -4.77 | 20.34 | 20.34 | 20.15 | 4609 |
| 1727902800 | 21.17 | -0.05 | -0.24 | 21.24 | 21.31 | 21.04 | 1819 |
| 1727816400 | 21.22 | -0.09 | -0.42 | 21.22 | 21.22 | 21.22 | 203 |
| 1727730000 | 21.31 | -0.09 | -0.42 | 21.3 | 21.41 | 21.3 | 1053 |
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
