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 | 3.20619126589 | 18.09 | 19.62 | 18.03 | 419119 | 18.65414194 | CS |
| 4 | 0.1 | 0.538502961766 | 18.57 | 19.91 | 16.39 | 357066 | 18.16487593 | CS |
| 12 | -1.46 | -7.25285643318 | 20.13 | 25.13 | 16.39 | 440696 | 20.61079724 | CS |
| 26 | 1.93 | 11.5292712067 | 16.74 | 25.13 | 15.62 | 409145 | 19.14497652 | CS |
| 52 | -5.14 | -21.5875682486 | 23.81 | 25.2 | 13.82 | 403866 | 18.33738677 | CS |
| 156 | -9.33 | -33.3214285714 | 28 | 35.8287 | 13.19 | 436705 | 22.10160939 | CS |
| 260 | -27.55 | -59.6062310688 | 46.22 | 49.8699 | 6.68 | 571263 | 23.9604902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 19.21 | 0.03 | 0.16 | 19.5 | 19.62 | 18.98 | 237416 |
| 1727131200 | 19.18 | 0.6 | 3.23 | 18.65 | 19.18 | 18.505 | 231557 |
| 1726872000 | 18.58 | -0.01 | -0.05 | 18.63 | 18.845 | 18.44 | 861059 |
| 1726785600 | 18.59 | 0.29 | 1.58 | 18.77 | 18.86 | 18.22 | 277165 |
| 1726699200 | 18.3 | -0.06 | -0.33 | 18.09 | 19.2 | 18.09 | 483456 |
| 1726612800 | 18.36 | 0.85 | 4.85 | 17.63 | 18.57 | 17.63 | 357659 |
| 1726526400 | 17.51 | 0.51 | 3.00 | 17.39 | 17.51 | 16.89 | 262470 |
| 1726267200 | 17 | 0.33 | 1.98 | 16.89 | 17.32 | 16.77 | 312074 |
| 1726180800 | 16.67 | 0.15 | 0.91 | 16.719999 | 16.9 | 16.39 | 388780 |
| 1726094400 | 16.52 | -0.35 | -2.07 | 16.97 | 16.97 | 16.5 | 430764 |
| 1726008000 | 16.87 | -0.41 | -2.37 | 17.1 | 17.14 | 16.5 | 282268 |
| 1725921600 | 17.28 | -0.41 | -2.32 | 17.46 | 17.69 | 16.91 | 328886 |
| 1725662400 | 17.69 | -0.35 | -1.94 | 18.04 | 18.17 | 17.35 | 269146 |
| 1725576000 | 18.04 | -0.46 | -2.49 | 18.52 | 18.58 | 18.01 | 247893 |
| 1725489600 | 18.5 | -0.28 | -1.49 | 18.94 | 19.01 | 18.34 | 454659 |
| 1725403200 | 18.78 | -0.78 | -3.99 | 19.07 | 19.37 | 18.53 | 407951 |
| 1725057600 | 19.56 | -0.08 | -0.41 | 19.39 | 19.63 | 19.235 | 283758 |
| 1724971200 | 19.64 | 0.67 | 3.53 | 19.18 | 19.91 | 18.93 | 358105 |
| 1724884800 | 18.97 | 0.18 | 0.96 | 18.57 | 19.08 | 18.45 | 283510 |
| 1724798400 | 18.79 | 0.27 | 1.46 | 18.44 | 18.81 | 18.3234 | 240410 |
| 1724712000 | 18.52 | 0.15 | 0.82 | 18.7 | 18.935 | 18.13 | 468977 |
| 1724452800 | 18.37 | 0.26 | 1.44 | 18.35 | 18.7 | 18.15 | 486586 |
| 1724366400 | 18.11 | -0.26 | -1.42 | 18.41 | 18.52 | 18.05 | 253952 |
| 1724280000 | 18.37 | 0.04 | 0.22 | 18.59 | 18.65 | 18.25 | 322961 |
| 1724193600 | 18.33 | -0.93 | -4.83 | 19.2 | 19.26 | 18.24 | 348839 |
| 1724107200 | 19.26 | -0.23 | -1.18 | 19.49 | 19.71 | 19.15 | 269386 |
| 1723848000 | 19.49 | 0.1 | 0.52 | 19.39 | 19.69 | 19.28 | 396599 |
| 1723761600 | 19.39 | 0.13 | 0.67 | 19.7 | 19.915 | 19.32 | 780772 |
| 1723675200 | 19.26 | -0.24 | -1.23 | 19.57 | 19.655 | 19.01 | 573321 |
| 1723588800 | 19.5 | -0.53 | -2.65 | 19.96 | 20.04 | 19.5 | 550706 |
| 1723502400 | 20.03 | 0.02 | 0.10 | 20.13 | 20.37 | 19.9 | 569038 |
| 1723243200 | 20.01 | -0.49 | -2.39 | 20.39 | 20.51 | 20 | 369032 |
| 1723156800 | 20.5 | 0.05 | 0.24 | 20.78 | 20.86 | 20.5 | 663714 |
| 1723070400 | 20.45 | -0.45 | -2.15 | 21.38 | 21.44 | 20.3 | 557692 |
| 1722984000 | 20.9 | 0 | 0.00 | 20.88 | 21.12 | 20.475 | 538798 |
| 1722897600 | 20.9 | -0.58 | -2.70 | 20.305 | 21.11 | 19.78 | 601450 |
| 1722638400 | 21.48 | -1.76 | -7.57 | 22.47 | 22.778 | 21.4325 | 477066 |
| 1722552000 | 23.24 | -1.25 | -5.10 | 24.41 | 24.4537 | 23.03 | 292234 |
| 1722465600 | 24.49 | 0.01 | 0.04 | 24.77 | 25.13 | 24.46 | 535114 |
| 1722379200 | 24.48 | 0.74 | 3.12 | 23.87 | 24.63 | 23.65 | 468819 |
| 1722292800 | 23.74 | -0.43 | -1.78 | 24.16 | 24.79 | 23.48 | 482828 |
| 1722033600 | 24.17 | -0.18 | -0.74 | 24.35 | 24.51 | 23.63 | 519835 |
| 1721947200 | 24.35 | 2.33 | 10.58 | 21.91 | 24.535 | 21.91 | 1087235 |
| 1721860800 | 22.02 | -0.24 | -1.08 | 22.31 | 22.59 | 21.98 | 577183 |
| 1721774400 | 22.26 | -0.34 | -1.50 | 22.37 | 22.86 | 22.21 | 308078 |
| 1721688000 | 22.6 | -0.3 | -1.31 | 22.88 | 22.88 | 22.01 | 349298 |
| 1721428800 | 22.9 | -0.83 | -3.50 | 23.14 | 23.66 | 22.82 | 639425 |
| 1721342400 | 23.73 | -0.31 | -1.29 | 23.86 | 24.015 | 23.42 | 574314 |
| 1721256000 | 24.04 | 0.27 | 1.14 | 24.13 | 24.35 | 23.67 | 718623 |
| 1721169600 | 23.77 | 0.78 | 3.39 | 22.84 | 23.99 | 22.6201 | 693900 |
| 1721083200 | 22.99 | 1.21 | 5.56 | 21.82 | 23.06 | 21.6401 | 463895 |
| 1720824000 | 21.78 | 0.33 | 1.54 | 21.74 | 21.819 | 21.33 | 294795 |
| 1720737600 | 21.45 | 0.56 | 2.68 | 21.17 | 21.77 | 20.99 | 426875 |
| 1720651200 | 20.89 | 0.27 | 1.31 | 20.62 | 21.12 | 20.56 | 299683 |
| 1720564800 | 20.62 | -0.04 | -0.19 | 20.45 | 20.76 | 20.27 | 341055 |
| 1720478400 | 20.66 | 0.39 | 1.92 | 20.27 | 20.69 | 20.27 | 347924 |
| 1720219200 | 20.27 | -0.21 | -1.03 | 20.36 | 20.5 | 20.03 | 432176 |
| 1720040640 | 20.48 | 0.43 | 2.14 | 20.13 | 20.57 | 20.0563 | 147847 |
| 1719960000 | 20.05 | 0.07 | 0.35 | 20.22 | 20.36 | 19.99 | 290031 |
| 1719873600 | 19.98 | -0.31 | -1.53 | 20.28 | 20.43 | 19.845 | 333430 |
| 1719614400 | 20.29 | 0.52 | 2.63 | 20.01 | 20.395 | 19.98 | 2054656 |
| 1719528000 | 19.77 | 0.37 | 1.91 | 19.46 | 19.78 | 19.3 | 324542 |
| 1719441600 | 19.4 | -0.02 | -0.10 | 19.35 | 19.43 | 19.05 | 185515 |
| 1719355200 | 19.42 | 0.07 | 0.36 | 19.19 | 19.44 | 19.02 | 316770 |
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
