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 | -0.58 | -2.86137148495 | 20.27 | 20.95 | 19.3 | 437828 | 19.83423199 | CS |
| 4 | 0.18 | 0.922603792927 | 19.51 | 20.95 | 19.3 | 231609 | 19.9756912 | CS |
| 12 | 1.98 | 11.1801242236 | 17.71 | 20.95 | 17.24 | 227483 | 19.31904899 | CS |
| 26 | 2.79 | 16.5088757396 | 16.9 | 20.95 | 16.77 | 252546 | 18.67161778 | CS |
| 52 | 1.33 | 7.2440087146 | 18.36 | 20.95 | 14.11 | 301260 | 17.41663472 | CS |
| 156 | -20.03 | -50.4279959718 | 39.72 | 43.76 | 14.11 | 275291 | 20.58910525 | CS |
| 260 | -3.06 | -13.4505494505 | 22.75 | 43.76 | 12 | 246980 | 22.4346737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 19.45 | -0.06 | -0.31 | 19.51 | 19.65 | 19.3 | 1000476 |
| 1721342400 | 19.51 | -0.4 | -2.01 | 19.91 | 19.98 | 19.35 | 299190 |
| 1721256000 | 19.91 | -0.66 | -3.21 | 20.25 | 20.41 | 19.81 | 295339 |
| 1721169600 | 20.57 | -0.07 | -0.34 | 20.67 | 20.95 | 20.5301 | 281291 |
| 1721083200 | 20.64 | 0.18 | 0.88 | 20.27 | 20.84 | 20.2 | 312844 |
| 1720824000 | 20.46 | 0.18 | 0.89 | 20.28 | 20.5 | 20.28 | 154075 |
| 1720737600 | 20.28 | -0.32 | -1.55 | 20.6 | 20.6326 | 20.2 | 151210 |
| 1720651200 | 20.6 | 0.38 | 1.88 | 20.44 | 20.6 | 20.36 | 121659 |
| 1720564800 | 20.22 | -0.13 | -0.64 | 20.37 | 20.47 | 20.19 | 160004 |
| 1720478400 | 20.35 | -0.04 | -0.20 | 20.38 | 20.5 | 20.33 | 147469 |
| 1720219200 | 20.39 | 0 | 0.00 | 20.42 | 20.43 | 20.32 | 118221 |
| 1720040640 | 20.39 | 0.05 | 0.25 | 20.27 | 20.43 | 20.2601 | 51521 |
| 1719960000 | 20.34 | -0.04 | -0.20 | 20.4 | 20.4699 | 20.21 | 130210 |
| 1719873600 | 20.38 | 0.51 | 2.57 | 20.02 | 20.54 | 19.76 | 279826 |
| 1719614400 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 0 |
| 1719528000 | 19.87 | 0.07 | 0.35 | 19.8 | 19.92 | 19.76 | 159686 |
| 1719441600 | 19.8 | 0.25 | 1.28 | 19.6 | 19.83 | 19.6 | 194297 |
| 1719355200 | 19.55 | 0.16 | 0.83 | 19.41 | 19.58 | 19.36 | 133996 |
| 1719268800 | 19.39 | -0.18 | -0.92 | 19.51 | 19.56 | 19.36 | 177647 |
| 1719009600 | 19.57 | -0.04 | -0.20 | 19.59 | 19.74 | 19.53 | 183559 |
| 1718923200 | 19.61 | -0.03 | -0.15 | 19.7 | 19.81 | 19.58 | 222508 |
| 1718750400 | 19.64 | -0.06 | -0.30 | 19.64 | 19.78 | 19.62 | 136411 |
| 1718664000 | 19.7 | 0.14 | 0.72 | 19.51 | 19.77 | 19.5 | 204217 |
| 1718404800 | 19.56 | -0.27 | -1.36 | 19.51 | 19.6 | 19.466 | 221657 |
| 1718318400 | 19.83 | -0.01 | -0.05 | 20 | 20 | 19.8 | 231593 |
| 1718232000 | 19.84 | 0.29 | 1.48 | 19.7 | 20.0003 | 19.66 | 256997 |
| 1718145600 | 19.55 | -0.01 | -0.05 | 19.53 | 19.63 | 19.47 | 155103 |
| 1718059200 | 19.56 | 0.18 | 0.93 | 19.4 | 19.63 | 19.38 | 106232 |
| 1717800000 | 19.38 | -0.08 | -0.41 | 19.35 | 19.4 | 19.33 | 181073 |
| 1717713600 | 19.46 | -0.27 | -1.37 | 19.78 | 19.78 | 19.45 | 166046 |
| 1717627200 | 19.73 | 0.11 | 0.56 | 19.75 | 19.85 | 19.6 | 269071 |
| 1717540800 | 19.62 | -0.22 | -1.11 | 19.71 | 19.7776 | 19.54 | 167470 |
| 1717454400 | 19.84 | 0.13 | 0.66 | 19.75 | 19.88 | 19.51 | 154474 |
| 1717195200 | 19.71 | 0.04 | 0.20 | 19.69 | 19.87 | 19.44 | 223943 |
| 1717108800 | 19.67 | 0.02 | 0.10 | 19.65 | 19.89 | 19.595 | 327309 |
| 1717022400 | 19.65 | -0.1 | -0.51 | 19.51 | 19.8299 | 19.51 | 338257 |
| 1716936000 | 19.75 | 0.4 | 2.07 | 19.42 | 19.92 | 19.42 | 637176 |
| 1716590400 | 19.35 | 0.51 | 2.71 | 19.03 | 19.43 | 18.985 | 345319 |
| 1716504000 | 18.84 | -0.11 | -0.58 | 19.11 | 19.26 | 18.79 | 253275 |
| 1716417600 | 18.95 | -0.05 | -0.26 | 19.07 | 19.08 | 18.88 | 285754 |
| 1716331200 | 19 | 0.01 | 0.05 | 19.04 | 19.14 | 18.95 | 245845 |
| 1716244800 | 18.99 | 0.55 | 2.98 | 18.91 | 19.13 | 18.72 | 439801 |
| 1715985600 | 18.44 | 0.06 | 0.33 | 18.31 | 18.49 | 18.31 | 146928 |
| 1715899200 | 18.38 | -0.09 | -0.49 | 18.42 | 18.49 | 18.38 | 185937 |
| 1715812800 | 18.47 | 0.22 | 1.21 | 18.41 | 18.4982 | 18.36 | 194241 |
| 1715726400 | 18.25 | 0.03 | 0.16 | 18.08 | 18.2999 | 18.02 | 162487 |
| 1715640000 | 18.22 | -0.01 | -0.05 | 18.36 | 18.4454 | 18.2 | 194439 |
| 1715380800 | 18.23 | 0 | 0.00 | 18.27 | 18.3399 | 18.1901 | 152910 |
| 1715294400 | 18.23 | 0.06 | 0.33 | 18.12 | 18.25 | 18.09 | 155270 |
| 1715208000 | 18.17 | -0.01 | -0.06 | 18.1 | 18.17 | 18 | 145777 |
| 1715121600 | 18.18 | 0.01 | 0.06 | 18.2 | 18.28 | 18.14 | 179482 |
| 1715035200 | 18.17 | 0.33 | 1.85 | 17.92 | 18.21 | 17.9001 | 221602 |
| 1714776000 | 17.84 | 0.28 | 1.59 | 17.88 | 17.88 | 17.75 | 176653 |
| 1714689600 | 17.56 | 0.15 | 0.86 | 17.53 | 17.65 | 17.362 | 115577 |
| 1714603200 | 17.41 | 0.08 | 0.46 | 17.3 | 17.6693 | 17.24 | 303079 |
| 1714516800 | 17.33 | -0.37 | -2.09 | 17.6 | 17.6 | 17.32 | 323423 |
| 1714430400 | 17.7 | 0.08 | 0.45 | 17.71 | 17.7299 | 17.56 | 159210 |
| 1714171200 | 17.62 | 0.32 | 1.85 | 17.37 | 17.7 | 17.36 | 173372 |
| 1714084800 | 17.3 | -0.02 | -0.12 | 17.06 | 17.3575 | 17.06 | 138753 |
| 1713998400 | 17.32 | 0.02 | 0.12 | 17.42 | 17.47 | 17.25 | 188262 |
| 1713912000 | 17.3 | 0.13 | 0.76 | 17.25 | 17.35 | 17.13 | 218981 |
| 1713825600 | 17.17 | 0.16 | 0.94 | 17.06 | 17.235 | 17 | 210564 |
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
