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 | 1.28 | 6.5641025641 | 19.5 | 20.82 | 18.88 | 4321 | 19.51337453 | DR |
| 4 | 3.53 | 20.4637681159 | 17.25 | 20.82 | 17.25 | 5844 | 19.09710612 | DR |
| 12 | 2.18 | 11.7204301075 | 18.6 | 20.82 | 14.9 | 6374 | 17.76048315 | DR |
| 26 | -1.75 | -7.76742121616 | 22.53 | 23.01 | 14.9 | 4967 | 18.61871917 | DR |
| 52 | 0.53 | 2.61728395062 | 20.25 | 23.99 | 12.42 | 4375 | 17.90751131 | DR |
| 156 | -22.72 | -52.2298850575 | 43.5 | 80 | 11 | 8363 | 23.73980395 | DR |
| 260 | -22.72 | -52.2298850575 | 43.5 | 80 | 11 | 8363 | 23.73980395 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 20.78 | 0.36 | 1.76 | 20.8 | 20.81 | 20.66 | 1350 |
| 1719523800 | 20.42 | 0.18 | 0.89 | 20.24 | 20.82 | 20.24 | 247 |
| 1719437400 | 20.24 | 1.07 | 5.58 | 19.7 | 20.52 | 19.7 | 3045 |
| 1719351000 | 19.17 | 0.13 | 0.68 | 19.05 | 19.21 | 19.05 | 261 |
| 1719264600 | 19.04 | -0.51 | -2.61 | 19.59 | 19.59 | 18.88 | 5898 |
| 1719005400 | 19.55 | -0.11 | -0.56 | 19.5 | 19.6 | 19.45 | 12152 |
| 1718918940 | 19.66 | 0.34 | 1.76 | 19.3 | 19.66 | 19.3 | 12322 |
| 1718832540 | 19.32 | -0.17 | -0.87 | 19.46 | 19.46 | 19.32 | 240 |
| 1718746200 | 19.49 | -0.09 | -0.46 | 19.7 | 19.7 | 19.26 | 3289 |
| 1718659800 | 19.58 | 0.73 | 3.87 | 18.85 | 19.58 | 18.85 | 5607 |
| 1718400600 | 18.85 | -0.25 | -1.31 | 19.15 | 19.15 | 18.83 | 12690 |
| 1718314200 | 19.1 | -0.43 | -2.20 | 18.73 | 20 | 18.73 | 4367 |
| 1718227800 | 19.53 | 0.52 | 2.74 | 19.45 | 19.56 | 19.45 | 1204 |
| 1718141400 | 19.01 | 0.31 | 1.66 | 18.68 | 19.1 | 18.68 | 3538 |
| 1718055000 | 18.7 | -0.3 | -1.58 | 19 | 19.04 | 18.7 | 3565 |
| 1717795800 | 19 | 0.11 | 0.58 | 18.9 | 19 | 18.81 | 25386 |
| 1717709400 | 18.89 | 0.13 | 0.69 | 18.16 | 18.92 | 18.16 | 7054 |
| 1717622940 | 18.76 | 0.18 | 0.97 | 18.51 | 18.8 | 18.51 | 3442 |
| 1717536600 | 18.58 | 0.68 | 3.80 | 17.95 | 18.58 | 17.95 | 6987 |
| 1717450200 | 17.9 | 0.28 | 1.59 | 17.9 | 17.99 | 17.79 | 4665 |
| 1717191000 | 17.62 | 0.37 | 2.14 | 17.25 | 17.8 | 17.25 | 929 |
| 1717018140 | 17.25 | 0.36 | 2.13 | 16.89 | 17.25 | 16.89 | 4068 |
| 1716931740 | 16.89 | 0.04 | 0.24 | 16.85 | 17.18 | 16.7 | 1239 |
| 1716845340 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 40 |
| 1716586200 | 16.85 | 0.4 | 2.43 | 16.79 | 16.85 | 16.79 | 961 |
| 1716499800 | 16.45 | -0.79 | -4.58 | 16.579999 | 16.579999 | 16.329999 | 11343 |
| 1716413340 | 17.24 | 0.57 | 3.42 | 16.8 | 17.25 | 16.8 | 5860 |
| 1716327000 | 16.67 | -0.51 | -2.97 | 16.6 | 16.67 | 16.6 | 5542 |
| 1716240600 | 17.18 | 0.52 | 3.12 | 17.1 | 17.18 | 16.94 | 9317 |
| 1715981400 | 16.66 | -0.18 | -1.07 | 16.649999 | 16.66 | 16.62 | 185 |
| 1715895000 | 16.84 | -0.1 | -0.59 | 16.98 | 17.3 | 16.84 | 19734 |
| 1715808600 | 16.94 | 0.66 | 4.05 | 16.57 | 16.94 | 16.45 | 26204 |
| 1715722200 | 16.28 | 0.27 | 1.69 | 15.93 | 16.51 | 15.86 | 1833 |
| 1715635800 | 16.01 | -0.15 | -0.93 | 16.149999 | 16.5 | 15.99 | 23864 |
| 1715376600 | 16.16 | 0.4 | 2.54 | 16 | 16.399999 | 15.74 | 29602 |
| 1715290140 | 15.76 | -4.19 | -21.00 | 15.06 | 16.26 | 14.9 | 44520 |
| 1715203800 | 19.95 | -0.79 | -3.81 | 19.95 | 20.08 | 19.95 | 9783 |
| 1715117400 | 20.74 | 0.46 | 2.27 | 20.52 | 20.74 | 20.52 | 2078 |
| 1715031000 | 20.28 | 0.3 | 1.50 | 20.06 | 20.28 | 19.86 | 3580 |
| 1714771800 | 19.98 | 0.82 | 4.28 | 19.37 | 20.04 | 19.37 | 4055 |
| 1714685400 | 19.16 | 0.76 | 4.13 | 18.99 | 19.16 | 18.8 | 4738 |
| 1714512600 | 18.4 | -0.37 | -1.97 | 18.5 | 18.54 | 18.4 | 979 |
| 1714426200 | 18.77 | 0.32 | 1.73 | 18.59 | 18.86 | 18.49 | 8498 |
| 1714167000 | 18.45 | 0.07 | 0.38 | 18.44 | 18.52 | 18.44 | 2740 |
| 1714080540 | 18.38 | 0.35 | 1.94 | 17.46 | 18.38 | 17.46 | 5070 |
| 1713994200 | 18.03 | -0.87 | -4.60 | 18.87 | 18.87 | 17.88 | 3297 |
| 1713907800 | 18.9 | 0.65 | 3.56 | 19.22 | 19.22 | 18.85 | 1357 |
| 1713821340 | 18.25 | 0.03 | 0.16 | 18.23 | 18.31 | 18.22 | 1608 |
| 1713562200 | 18.22 | -0.42 | -2.25 | 18.7 | 18.74 | 18.22 | 3366 |
| 1713475800 | 18.64 | -0.56 | -2.92 | 19.2 | 19.2 | 18.59 | 3249 |
| 1713389400 | 19.2 | -0.17 | -0.88 | 19.3 | 19.3 | 19.2 | 464 |
| 1713302940 | 19.37 | 0.35 | 1.84 | 19.2 | 19.55 | 19.09 | 731 |
| 1713216600 | 19.02 | -0.66 | -3.35 | 19.68 | 19.68 | 19.02 | 616 |
| 1712957400 | 19.68 | -0.43 | -2.14 | 19.86 | 19.86 | 19.68 | 43 |
| 1712870940 | 20.11 | 0.02 | 0.10 | 20.04 | 20.14 | 20.04 | 604 |
| 1712784540 | 20.09 | 0.56 | 2.87 | 20.3 | 20.35 | 20 | 1624 |
| 1712698140 | 19.53 | 0.22 | 1.14 | 19.32 | 19.58 | 19.32 | 2119 |
| 1712611740 | 19.31 | 0.2 | 1.05 | 19.16 | 19.46 | 19.16 | 7629 |
| 1712352600 | 19.11 | 0.49 | 2.63 | 18.6 | 19.11 | 18.6 | 291 |
| 1712266140 | 18.62 | 0.22 | 1.20 | 18.03 | 19.14 | 18.03 | 5782 |
| 1712179740 | 18.4 | -0.05 | -0.27 | 18.35 | 18.4 | 18.35 | 346 |
| 1712093400 | 18.45 | -0.66 | -3.45 | 18.42 | 18.45 | 18.42 | 249 |
| 1712006940 | 19.11 | -0.1 | -0.52 | 19.04 | 19.11 | 19.04 | 552 |
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
