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 | 1.42 | 8.06360022714 | 17.61 | 20.31 | 17.61 | 2426426 | 18.88518643 | CS |
| 4 | -0.32 | -1.65374677003 | 19.35 | 20.31 | 17.075 | 2151863 | 18.35711721 | CS |
| 12 | 0.19 | 1.008492569 | 18.84 | 20.31 | 17.075 | 2961952 | 18.53942581 | CS |
| 26 | 0.46 | 2.47711362412 | 18.57 | 28.115 | 17.075 | 2391662 | 20.44448567 | CS |
| 52 | -1.15 | -5.69871159564 | 20.18 | 28.115 | 17.075 | 2112684 | 20.53647163 | CS |
| 156 | -25.2 | -56.9749039114 | 44.23 | 44.99 | 17.075 | 1396250 | 25.27316393 | CS |
| 260 | -16.96 | -47.124201167 | 35.99 | 50.6799 | 17.075 | 969993 | 26.40836082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 19.12 | 0.11 | 0.58 | 19.79 | 20.31 | 19.08 | 3715759 |
| 1714084500 | 19.01 | -0.2 | -1.04 | 19.15 | 19.185 | 18.77 | 3474998 |
| 1713998100 | 19.21 | 0.13 | 0.68 | 18.97 | 19.31 | 18.87 | 1906413 |
| 1713911700 | 19.08 | 0.29 | 1.54 | 18.71 | 19.18 | 18.63 | 2086163 |
| 1713825300 | 18.79 | 0.48 | 2.62 | 18.31 | 18.8599 | 18.22 | 2549211 |
| 1713566100 | 18.31 | 0.57 | 3.21 | 17.61 | 18.32 | 17.61 | 2115346 |
| 1713479700 | 17.74 | 0.25 | 1.43 | 17.49 | 17.91 | 17.46 | 1577119 |
| 1713393300 | 17.49 | 0.14 | 0.81 | 17.58 | 17.71 | 17.435 | 1406770 |
| 1713306900 | 17.35 | -0.23 | -1.31 | 17.43 | 17.48 | 17.075 | 2632691 |
| 1713220500 | 17.58 | -0.07 | -0.40 | 17.71 | 18.01 | 17.37 | 2361666 |
| 1712961300 | 17.65 | -0.27 | -1.51 | 17.72 | 17.985 | 17.615 | 2794422 |
| 1712874900 | 17.92 | -0.13 | -0.72 | 18.17 | 18.21 | 17.77 | 1747645 |
| 1712788500 | 18.05 | -1.05 | -5.50 | 18.55 | 18.56 | 17.905 | 2565747 |
| 1712702100 | 19.1 | 0.25 | 1.33 | 18.83 | 19.1 | 18.75 | 1450556 |
| 1712615700 | 18.85 | 0.49 | 2.67 | 18.52 | 19 | 18.4 | 1347193 |
| 1712356500 | 18.36 | -0.03 | -0.16 | 18.21 | 18.41 | 18.15 | 2048309 |
| 1712270100 | 18.39 | -0.15 | -0.81 | 18.75 | 19.03 | 18.29 | 2016894 |
| 1712183700 | 18.54 | 0.02 | 0.11 | 18.48 | 18.67 | 18.4 | 2663135 |
| 1712097300 | 18.52 | -0.35 | -1.85 | 18.73 | 18.7725 | 18.51 | 1781911 |
| 1712010900 | 18.87 | -0.48 | -2.48 | 19.35 | 19.35 | 18.76 | 2359213 |
| 1711665300 | 19.35 | 0.25 | 1.31 | 19.06 | 19.47 | 18.99 | 2832372 |
| 1711578900 | 19.1 | 0.73 | 3.97 | 18.42 | 19.1 | 18.42 | 2850361 |
| 1711492500 | 18.37 | -0.18 | -0.97 | 18.69 | 18.72 | 18.31 | 1723083 |
| 1711406100 | 18.55 | 0.27 | 1.48 | 18.33 | 18.65 | 18.32 | 1490466 |
| 1711146900 | 18.28 | -0.4 | -2.14 | 18.65 | 18.77 | 18.16 | 2214839 |
| 1711060500 | 18.68 | -0.12 | -0.64 | 18.86 | 19.205 | 18.64 | 2522781 |
| 1710974100 | 18.8 | 0.87 | 4.85 | 17.84 | 18.99 | 17.75 | 2780964 |
| 1710887700 | 17.93 | -0.08 | -0.44 | 17.89 | 18.13 | 17.85 | 4625544 |
| 1710801300 | 18.01 | -0.21 | -1.15 | 18.32 | 18.33 | 17.955 | 3707981 |
| 1710542100 | 18.22 | -0.24 | -1.30 | 18.39 | 18.75 | 18.21 | 16509708 |
| 1710455700 | 18.46 | -0.8 | -4.15 | 19.15 | 19.19 | 18.35 | 3644865 |
| 1710369300 | 19.26 | -0.01 | -0.05 | 19.07 | 19.59 | 19.07 | 3191927 |
| 1710282900 | 19.27 | -0.26 | -1.33 | 19.52 | 19.59 | 19.175 | 2665682 |
| 1710196500 | 19.53 | 0.02 | 0.10 | 19.5 | 19.695 | 19.37 | 2064249 |
| 1709940900 | 19.51 | -0.05 | -0.26 | 19.83 | 19.86 | 19.415 | 2385135 |
| 1709854500 | 19.56 | 0.07 | 0.36 | 19.8 | 19.91 | 19.44 | 2542045 |
| 1709768100 | 19.49 | 0.61 | 3.23 | 18.78 | 19.66 | 18.63 | 4739231 |
| 1709681700 | 18.88 | 0.8 | 4.42 | 18.35 | 18.91 | 18.105 | 4714047 |
| 1709595300 | 18.08 | 0.21 | 1.18 | 17.9 | 18.6 | 17.9 | 4498921 |
| 1709336100 | 17.87 | -0.23 | -1.27 | 17.9 | 17.93 | 17.18 | 4784856 |
| 1709249700 | 18.1 | 0.34 | 1.91 | 18.09 | 18.28 | 17.84 | 4622416 |
| 1709163300 | 17.76 | -0.15 | -0.84 | 17.75 | 17.89 | 17.65 | 1820953 |
| 1709076900 | 17.91 | 0.18 | 1.02 | 17.83 | 18.06 | 17.67 | 1808628 |
| 1708990500 | 17.73 | -0.42 | -2.31 | 18.12 | 18.13 | 17.57 | 2007000 |
| 1708731300 | 18.15 | 0.05 | 0.28 | 18.04 | 18.21 | 17.92 | 2105678 |
| 1708644900 | 18.1 | -0.18 | -0.98 | 18.012 | 18.14 | 17.78 | 2195282 |
| 1708558500 | 18.28 | -0.28 | -1.51 | 18.44 | 18.5 | 18.145 | 3232632 |
| 1708472100 | 18.56 | 0.06 | 0.32 | 18.38 | 18.72 | 18.3 | 2225671 |
| 1708126500 | 18.5 | -0.51 | -2.68 | 18.79 | 18.79 | 18.1 | 4030343 |
| 1708040100 | 19.01 | 0.36 | 1.93 | 18.8 | 19.29 | 18.645 | 7576220 |
| 1707953700 | 18.65 | 0.16 | 0.87 | 18.75 | 18.93 | 18.39 | 1920412 |
| 1707867300 | 18.49 | -0.92 | -4.74 | 18.72 | 18.84 | 18.18 | 2715825 |
| 1707780900 | 19.41 | 0.57 | 3.03 | 18.88 | 19.61 | 18.88 | 1848835 |
| 1707521700 | 18.84 | 0.06 | 0.32 | 18.81 | 18.89 | 18.48 | 2615679 |
| 1707435300 | 18.78 | 0.41 | 2.23 | 18.37 | 18.92 | 18.25 | 3342158 |
| 1707348900 | 18.37 | -0.21 | -1.13 | 18.59 | 18.62 | 18.025 | 2175931 |
| 1707262500 | 18.58 | -0.49 | -2.57 | 19.05 | 19.24 | 18.37 | 3069757 |
| 1707176100 | 19.07 | -0.43 | -2.21 | 19.29 | 19.4 | 19.05 | 2136158 |
| 1706916900 | 19.5 | 0.19 | 0.98 | 18.84 | 19.54 | 18.84 | 2969191 |
| 1706830500 | 19.31 | -0.85 | -4.22 | 20.25 | 20.3392 | 18.7805 | 4267723 |
| 1706744100 | 20.16 | -0.95 | -4.50 | 20.775 | 20.87 | 20.025 | 5520531 |
| 1706657700 | 21.11 | 0.21 | 1.00 | 20.87 | 21.255 | 20.785 | 3334538 |
| 1706571300 | 20.9 | 0.49 | 2.40 | 20.35 | 20.96 | 20.3 | 2872946 |
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
