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 | 0.72 | 3.95604395604 | 18.2 | 19.285 | 18.17 | 129634 | 18.66840341 | CS |
| 4 | -2.63 | -12.2041763341 | 21.55 | 21.63 | 18.17 | 133685 | 19.62152315 | CS |
| 12 | -3.95 | -17.2715347617 | 22.87 | 24.8 | 18.17 | 220246 | 21.0610897 | CS |
| 26 | 5.64 | 42.4698795181 | 13.28 | 24.8 | 12.34 | 234491 | 20.1846419 | CS |
| 52 | -3.83 | -16.8351648352 | 22.75 | 24.8 | 10.3 | 266807 | 17.28146574 | CS |
| 156 | -71.13 | -78.9894503054 | 90.05 | 90.05 | 10.3 | 161513 | 28.84725008 | CS |
| 260 | -36.66 | -65.9589780497 | 55.58 | 97.875 | 10.3 | 138276 | 37.81966745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 18.92 | 0.47 | 2.55 | 18.53 | 19.13 | 18.35 | 128432 |
| 1714084500 | 18.45 | -0.17 | -0.91 | 18.3 | 18.61 | 18.3 | 135327 |
| 1713998100 | 18.62 | -0.38 | -2.00 | 18.99 | 19.12 | 18.45 | 96658 |
| 1713911700 | 19 | 0.44 | 2.37 | 18.61 | 19.285 | 18.61 | 123552 |
| 1713825300 | 18.56 | -0.15 | -0.80 | 18.77 | 18.77 | 18.52 | 112554 |
| 1713566100 | 18.71 | 0.39 | 2.13 | 18.2 | 18.78 | 18.17 | 172292 |
| 1713479700 | 18.32 | -0.08 | -0.43 | 18.43 | 18.65 | 18.29 | 156411 |
| 1713393300 | 18.4 | -0.42 | -2.23 | 19.06 | 19.095 | 18.4 | 167215 |
| 1713306900 | 18.82 | -0.53 | -2.74 | 19.24 | 19.24 | 18.82 | 99511 |
| 1713220500 | 19.35 | -0.29 | -1.48 | 19.62 | 19.82 | 19.22 | 167750 |
| 1712961300 | 19.64 | -0.34 | -1.70 | 19.84 | 20.08 | 19.43 | 151931 |
| 1712874900 | 19.98 | 0.05 | 0.25 | 20.11 | 20.21 | 19.8 | 101916 |
| 1712788500 | 19.93 | -0.63 | -3.06 | 20 | 20.02 | 19.705 | 117416 |
| 1712702100 | 20.56 | -0.02 | -0.10 | 20.79 | 20.805 | 20.4 | 74191 |
| 1712615700 | 20.58 | 0.23 | 1.13 | 20.51 | 20.68 | 20.25 | 235055 |
| 1712356500 | 20.35 | -0.08 | -0.39 | 20.17 | 20.5 | 20.17 | 71153 |
| 1712270100 | 20.43 | -0.57 | -2.71 | 21.21 | 21.31 | 20.42 | 106093 |
| 1712183700 | 21 | 0.13 | 0.62 | 20.66 | 21.325 | 20.66 | 180201 |
| 1712097300 | 20.87 | -0.48 | -2.25 | 20.66 | 21.065 | 20.66 | 99399 |
| 1712010900 | 21.35 | -0.16 | -0.74 | 21.55 | 21.63 | 21.11 | 155383 |
| 1711665300 | 21.51 | -0.1 | -0.46 | 21.55 | 21.73 | 21.25 | 175452 |
| 1711578900 | 21.61 | 0.74 | 3.55 | 21.07 | 21.62 | 20.95 | 188344 |
| 1711492500 | 20.87 | -0.09 | -0.43 | 21.29 | 21.44 | 20.8 | 169916 |
| 1711406100 | 20.96 | -0.46 | -2.15 | 21.44 | 21.71 | 20.735 | 175555 |
| 1711146900 | 21.42 | -0.16 | -0.74 | 21.58 | 21.58 | 21.22 | 102481 |
| 1711060500 | 21.58 | 0.23 | 1.08 | 21.51 | 21.975 | 21.5 | 293947 |
| 1710974100 | 21.35 | 0.6 | 2.89 | 20.79 | 21.63 | 20.63 | 115932 |
| 1710887700 | 20.75 | 0.42 | 2.07 | 20.19 | 20.91 | 20.01 | 225188 |
| 1710801300 | 20.33 | 0.22 | 1.09 | 20.21 | 20.72 | 20.08 | 243703 |
| 1710542100 | 20.11 | -0.09 | -0.45 | 19.96 | 20.34 | 19.9 | 1252247 |
| 1710455700 | 20.2 | 0.11 | 0.55 | 20.03 | 20.53 | 19.97 | 308573 |
| 1710369300 | 20.09 | -0.85 | -4.06 | 20.87 | 20.87 | 19.695 | 400860 |
| 1710282900 | 20.94 | 0.07 | 0.34 | 21 | 21.03 | 20.4 | 379952 |
| 1710196500 | 20.87 | -0.84 | -3.87 | 21.4 | 21.84 | 20.67 | 323532 |
| 1709940900 | 21.71 | 0.17 | 0.79 | 21.77 | 22 | 21.28 | 373876 |
| 1709854500 | 21.54 | 0 | 0.00 | 21.78 | 21.78 | 21.27 | 320182 |
| 1709768100 | 21.54 | 0.06 | 0.28 | 21.93 | 22.13 | 21.32 | 417940 |
| 1709681700 | 21.48 | -0.52 | -2.36 | 21.66 | 22.06 | 21.22 | 368116 |
| 1709595300 | 22 | -0.01 | -0.05 | 21.96 | 22.52 | 21.94 | 211275 |
| 1709336100 | 22.01 | -0.38 | -1.70 | 22.5 | 22.51 | 21.69 | 271595 |
| 1709249700 | 22.39 | -0.01 | -0.04 | 23.52 | 23.52 | 22.15 | 303744 |
| 1709163300 | 22.4 | 0.29 | 1.31 | 22.8 | 24.8 | 22.06 | 518022 |
| 1709076900 | 22.11 | 0.32 | 1.47 | 22 | 22.14 | 21.75 | 312262 |
| 1708990500 | 21.79 | 0.91 | 4.36 | 20.89 | 21.79 | 20.61 | 162873 |
| 1708731300 | 20.88 | -0.48 | -2.25 | 21.39 | 21.39 | 20.85 | 140718 |
| 1708644900 | 21.36 | 0.08 | 0.38 | 21.4 | 21.5 | 21.16 | 208578 |
| 1708558500 | 21.28 | -0.64 | -2.92 | 21.5 | 21.5 | 20.9 | 201170 |
| 1708472100 | 21.92 | -0.72 | -3.18 | 22.18 | 22.34 | 21.8 | 156421 |
| 1708126500 | 22.64 | -0.28 | -1.22 | 22.63 | 22.82 | 22.19 | 166376 |
| 1708040100 | 22.92 | 0.64 | 2.87 | 22.44 | 23 | 22.33 | 183538 |
| 1707953700 | 22.28 | 1 | 4.70 | 21.72 | 22.36 | 21.325 | 141653 |
| 1707867300 | 21.28 | -2.13 | -9.10 | 22.36 | 22.36 | 21 | 335162 |
| 1707780900 | 23.41 | 0.4 | 1.74 | 23.16 | 23.675 | 23.1001 | 148342 |
| 1707521700 | 23.01 | 0.42 | 1.86 | 22.84 | 23.09 | 22.592 | 94593 |
| 1707435300 | 22.59 | 0.59 | 2.68 | 22 | 22.63 | 21.9 | 359160 |
| 1707348900 | 22 | -0.54 | -2.40 | 22.57 | 22.75 | 22 | 111344 |
| 1707262500 | 22.54 | 0.25 | 1.12 | 22.21 | 22.73 | 22.195 | 90501 |
| 1707176100 | 22.29 | -0.24 | -1.07 | 22.17 | 22.585 | 21.8 | 143311 |
| 1706916900 | 22.53 | -0.64 | -2.76 | 22.87 | 23.175 | 22.46 | 132417 |
| 1706830500 | 23.17 | 0.53 | 2.34 | 22.8 | 23.18 | 22.45 | 99218 |
| 1706744100 | 22.64 | -0.77 | -3.29 | 23.23 | 23.855 | 22.63 | 134225 |
| 1706657700 | 23.41 | -0.26 | -1.10 | 23.51 | 24.21 | 23.39 | 187151 |
| 1706571300 | 23.67 | 1.1 | 4.87 | 22.71 | 23.72 | 22.2401 | 218551 |
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
