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 | 3.15 | 18.2502896871 | 17.26 | 20.74 | 17.17 | 2321717 | 19.00574871 | CS |
| 4 | 2.13 | 11.6520787746 | 18.28 | 20.74 | 16.82 | 1596769 | 18.54050184 | CS |
| 12 | 0.84 | 4.29228410833 | 19.57 | 20.74 | 16.82 | 1062388 | 18.30469951 | CS |
| 26 | 3.46 | 20.412979351 | 16.95 | 21.85 | 16.82 | 853398 | 18.86774379 | CS |
| 52 | -7.39 | -26.5827338129 | 27.8 | 28.25 | 16.35 | 721442 | 20.15279628 | CS |
| 156 | -19.26 | -48.5505419713 | 39.67 | 41.32 | 16.35 | 622295 | 27.74960463 | CS |
| 260 | 0.2 | 0.989609104404 | 20.21 | 48.49 | 16.35 | 605025 | 28.98879115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 19.91 | 1.4 | 7.56 | 18.45 | 20.27 | 18.45 | 5244618 |
| 1713825300 | 18.51 | 0.12 | 0.65 | 18.4 | 18.6 | 18.2162 | 2594962 |
| 1713566100 | 18.39 | 0.14 | 0.77 | 18.3 | 18.53 | 18.23 | 900801 |
| 1713479700 | 18.25 | 0.58 | 3.28 | 17.7 | 18.385 | 17.6 | 1603215 |
| 1713393300 | 17.67 | 0.52 | 3.03 | 17.26 | 17.85 | 17.17 | 1264990 |
| 1713306900 | 17.15 | -0.26 | -1.49 | 17.0334 | 17.395 | 16.82 | 2188274 |
| 1713220500 | 17.41 | -0.82 | -4.50 | 18.28 | 18.43 | 17.37 | 1605935 |
| 1712961300 | 18.23 | -0.99 | -5.15 | 19.3 | 19.71 | 18.18 | 2343453 |
| 1712874900 | 19.22 | 0.61 | 3.28 | 18.8 | 19.345 | 18.47 | 1494473 |
| 1712788500 | 18.61 | -0.39 | -2.05 | 18.49 | 18.73 | 18.35 | 1551194 |
| 1712702100 | 19 | 0.49 | 2.65 | 18.54 | 19.02 | 18.51 | 1388594 |
| 1712615700 | 18.51 | 0.18 | 0.98 | 18.34 | 18.5424 | 18.17 | 1027992 |
| 1712356500 | 18.33 | 0.05 | 0.27 | 18.2 | 18.33 | 17.9 | 988671 |
| 1712270100 | 18.28 | 0.23 | 1.27 | 18.04 | 18.3885 | 17.97 | 1160404 |
| 1712183700 | 18.05 | -0.45 | -2.43 | 18.34 | 18.41 | 17.44 | 1618268 |
| 1712097300 | 18.5 | -0.17 | -0.91 | 18.43 | 18.54 | 18.29 | 921573 |
| 1712010900 | 18.67 | 0.19 | 1.03 | 18.55 | 18.81 | 18.36 | 855600 |
| 1711665300 | 18.48 | 0.3 | 1.65 | 18.2 | 18.54 | 18.2 | 858025 |
| 1711578900 | 18.18 | -0.06 | -0.33 | 18.28 | 18.375 | 18.08 | 727572 |
| 1711492500 | 18.24 | 0 | 0.00 | 18.35 | 18.405 | 18.16 | 589516 |
| 1711406100 | 18.24 | 0.07 | 0.39 | 18.26 | 18.37 | 18.05 | 726427 |
| 1711146900 | 18.17 | 0.73 | 4.19 | 17.75 | 18.39 | 17.7004 | 1180812 |
| 1711060500 | 17.44 | 0.16 | 0.93 | 17.31 | 17.76 | 17.25 | 630154 |
| 1710974100 | 17.28 | 0.02 | 0.12 | 17.29 | 17.45 | 17.13 | 654042 |
| 1710887700 | 17.26 | -0.02 | -0.12 | 17.27 | 17.435 | 17.2 | 584825 |
| 1710801300 | 17.28 | -0.3 | -1.71 | 17.57 | 17.58 | 17.17 | 994279 |
| 1710542100 | 17.58 | -0.07 | -0.40 | 17.77 | 17.77 | 17.24 | 1626585 |
| 1710455700 | 17.65 | -0.03 | -0.17 | 17.6 | 17.65 | 17.16 | 982723 |
| 1710369300 | 17.68 | 0.09 | 0.51 | 17.59 | 17.865 | 17.55 | 1426788 |
| 1710282900 | 17.59 | -0.22 | -1.24 | 17.76 | 17.82 | 17.425 | 785420 |
| 1710196500 | 17.81 | -0.63 | -3.42 | 18.02 | 18.33 | 17.62 | 901553 |
| 1709940900 | 18.44 | 0.29 | 1.60 | 18.28 | 18.495 | 18.26 | 721442 |
| 1709854500 | 18.15 | 0.25 | 1.40 | 17.99 | 18.245 | 17.86 | 550469 |
| 1709768100 | 17.9 | 0.47 | 2.70 | 17.49 | 18.03 | 17.49 | 1140540 |
| 1709681700 | 17.43 | -0.05 | -0.29 | 17.48 | 17.65 | 17.15 | 1292158 |
| 1709595300 | 17.48 | -0.34 | -1.91 | 17.78 | 17.95 | 17.25 | 1567807 |
| 1709336100 | 17.82 | -0.14 | -0.78 | 18.56 | 18.59 | 17.46 | 1131914 |
| 1709249700 | 17.96 | 0.16 | 0.90 | 17.97 | 18.22 | 17.81 | 1350290 |
| 1709163300 | 17.8 | -0.21 | -1.17 | 17.86 | 17.88 | 17.605 | 1226753 |
| 1709076900 | 18.01 | 0.08 | 0.45 | 17.96 | 18.15 | 17.91 | 1043154 |
| 1708990500 | 17.93 | -0.51 | -2.77 | 18.34 | 18.34 | 17.865 | 754264 |
| 1708731300 | 18.44 | 0.08 | 0.44 | 18.28 | 18.45 | 18.12 | 559477 |
| 1708644900 | 18.36 | -0.57 | -3.01 | 18.93 | 18.94 | 18.29 | 937586 |
| 1708558500 | 18.93 | -0.19 | -0.99 | 19.06 | 19.08 | 18.815 | 712001 |
| 1708472100 | 19.12 | -0.17 | -0.88 | 19.18 | 19.3 | 19.03 | 521599 |
| 1708126500 | 19.29 | 0.04 | 0.21 | 19.06 | 19.505 | 19 | 658189 |
| 1708040100 | 19.25 | 0.64 | 3.44 | 18.82 | 19.3 | 18.77 | 393500 |
| 1707953700 | 18.61 | 0.06 | 0.32 | 18.79 | 18.8 | 18.43 | 462209 |
| 1707867300 | 18.55 | -0.44 | -2.32 | 18.69 | 18.71 | 18.42 | 784102 |
| 1707780900 | 18.99 | 0.55 | 2.98 | 18.51 | 18.99 | 18.46 | 370873 |
| 1707521700 | 18.44 | 0.04 | 0.22 | 18.42 | 18.54 | 18.29 | 336110 |
| 1707435300 | 18.4 | -0.37 | -1.97 | 18.73 | 18.795 | 18.29 | 552092 |
| 1707348900 | 18.77 | -0.09 | -0.48 | 18.99 | 19.03 | 18.725 | 439074 |
| 1707262500 | 18.86 | 0.27 | 1.45 | 18.59 | 18.88 | 18.42 | 439266 |
| 1707176100 | 18.59 | -0.6 | -3.13 | 19.05 | 19.13 | 18.39 | 917057 |
| 1706916900 | 19.19 | -0.5 | -2.54 | 19.49 | 19.49 | 19.03 | 545300 |
| 1706830500 | 19.69 | 0.51 | 2.66 | 19.28 | 19.71 | 19.16 | 320948 |
| 1706744100 | 19.18 | -0.26 | -1.34 | 19.57 | 19.69 | 19.12 | 468596 |
| 1706657700 | 19.44 | 0.07 | 0.36 | 19.31 | 19.57 | 19.11 | 326971 |
| 1706571300 | 19.37 | 0.23 | 1.20 | 19.15 | 19.4 | 18.95 | 464473 |
| 1706312100 | 19.14 | -0.11 | -0.57 | 19.29 | 19.49 | 19.11 | 496847 |
| 1706225700 | 19.25 | 0.15 | 0.79 | 19.34 | 19.3637 | 19.06 | 686696 |
| 1706139300 | 19.1 | -0.37 | -1.90 | 19.69 | 19.8737 | 18.94 | 932676 |
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
