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 | 0.465 | 2.44286840032 | 19.035 | 19.58 | 18.605 | 66201 | 18.9814973 | CS |
| 4 | -1.15 | -5.56900726392 | 20.65 | 20.8847 | 18.605 | 73790 | 19.43122212 | CS |
| 12 | -7.62 | -28.0973451327 | 27.12 | 29.8 | 18.605 | 90866 | 22.86395636 | CS |
| 26 | -0.62 | -3.08151093439 | 20.12 | 32.15 | 18.605 | 86261 | 25.30140484 | CS |
| 52 | 6.85 | 54.1501976285 | 12.65 | 32.15 | 11.4901 | 72346 | 22.21426256 | CS |
| 156 | 15.95 | 449.295774648 | 3.55 | 32.15 | 3.2551 | 119107 | 14.17782224 | CS |
| 260 | 15.59 | 398.721227621 | 3.91 | 32.15 | 1.02 | 167393 | 8.66658645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714602900 | 19.1 | 0.15 | 0.79 | 18.85 | 19.5 | 18.81 | 79061 |
| 1714516500 | 18.95 | 0.01 | 0.05 | 18.83 | 19.02 | 18.63 | 54681 |
| 1714430100 | 18.94 | -0.03 | -0.16 | 19 | 19.46 | 18.93 | 63085 |
| 1714170900 | 18.97 | 0.06 | 0.32 | 18.98 | 19.09 | 18.67 | 76074 |
| 1714084500 | 18.91 | -0.22 | -1.15 | 19.035 | 19.25 | 18.605 | 58102 |
| 1713998100 | 19.13 | 0.09 | 0.47 | 19.1 | 19.49 | 19.0364 | 44118 |
| 1713911700 | 19.04 | -0.04 | -0.21 | 19.05 | 19.28 | 18.915 | 63072 |
| 1713825300 | 19.08 | 0 | 0.00 | 19.17 | 19.51 | 18.97 | 87403 |
| 1713566100 | 19.08 | -0.02 | -0.10 | 19.05 | 19.385 | 18.72 | 52082 |
| 1713479700 | 19.1 | 0.39 | 2.08 | 18.8 | 19.46 | 18.795 | 88470 |
| 1713393300 | 18.71 | -0.45 | -2.35 | 19.27 | 19.3 | 18.7 | 55941 |
| 1713306900 | 19.16 | 0.1 | 0.52 | 18.8701 | 19.23 | 18.84 | 49495 |
| 1713220500 | 19.06 | -0.41 | -2.11 | 19.38 | 19.5899 | 19.0529 | 54973 |
| 1712961300 | 19.47 | -0.11 | -0.56 | 19.51 | 19.64 | 19.35 | 51583 |
| 1712874900 | 19.58 | -0.02 | -0.10 | 19.62 | 19.74 | 19.33 | 68656 |
| 1712788500 | 19.6 | -0.12 | -0.61 | 19.635 | 19.81 | 19.24 | 92659 |
| 1712702100 | 19.72 | -0.23 | -1.15 | 20.07 | 20.29 | 19.431 | 122118 |
| 1712615700 | 19.95 | -0.38 | -1.87 | 20.01 | 20.38 | 19.75 | 92620 |
| 1712356500 | 20.33 | -0.23 | -1.12 | 20.59 | 20.85 | 20.27 | 95723 |
| 1712270100 | 20.56 | -0.13 | -0.63 | 20.65 | 20.8847 | 20.29 | 125883 |
| 1712183700 | 20.69 | -0.15 | -0.72 | 20.84 | 21.3 | 20.69 | 40815 |
| 1712097300 | 20.84 | 0.15 | 0.72 | 20.73 | 20.91 | 20.5 | 63518 |
| 1712010900 | 20.69 | -0.68 | -3.18 | 21.22 | 21.72 | 20.5 | 116108 |
| 1711665300 | 21.37 | -0.06 | -0.28 | 21.59 | 21.68 | 21.1 | 225725 |
| 1711578900 | 21.43 | 0.03 | 0.14 | 21.29 | 22.08 | 21 | 79327 |
| 1711492500 | 21.4 | -0.61 | -2.77 | 22.12 | 22.1592 | 21.31 | 89041 |
| 1711406100 | 22.01 | -0.13 | -0.59 | 22.41 | 22.48 | 21.81 | 104154 |
| 1711146900 | 22.14 | -0.55 | -2.42 | 22.06 | 22.65 | 21.53 | 167405 |
| 1711060500 | 22.69 | -0.6 | -2.58 | 23.36 | 23.58 | 22.595 | 106737 |
| 1710974100 | 23.29 | -0.01 | -0.04 | 22.99 | 23.355 | 22.64 | 76043 |
| 1710887700 | 23.3 | 1.28 | 5.81 | 21.92 | 23.66 | 21.86 | 149627 |
| 1710801300 | 22.02 | -1.23 | -5.29 | 23.25 | 23.52 | 21.17 | 303483 |
| 1710542100 | 23.25 | 1.65 | 7.64 | 21.6 | 23.61 | 21.44 | 324442 |
| 1710455700 | 21.6 | -7.17 | -24.92 | 26.18 | 26.27 | 20.53 | 630799 |
| 1710369300 | 28.77 | -0.03 | -0.10 | 28.79 | 29.23 | 28.6 | 53689 |
| 1710282900 | 28.8 | 1.01 | 3.63 | 27.8 | 28.81 | 27.8 | 51543 |
| 1710196500 | 27.79 | 0.06 | 0.22 | 27.75 | 27.87 | 27.13 | 54999 |
| 1709940900 | 27.73 | 0.22 | 0.80 | 27.53 | 27.85 | 27.51 | 35995 |
| 1709854500 | 27.51 | -0.33 | -1.19 | 27.68 | 28.15 | 27.45 | 51035 |
| 1709768100 | 27.84 | 0.08 | 0.29 | 27.91 | 27.945 | 27.46 | 51501 |
| 1709681700 | 27.76 | -0.14 | -0.50 | 27.8 | 28.16 | 27.553 | 36385 |
| 1709595300 | 27.9 | -0.34 | -1.20 | 28.43 | 28.85 | 27.855 | 41557 |
| 1709336100 | 28.24 | 0.64 | 2.32 | 27.83 | 28.5 | 27.74 | 55093 |
| 1709249700 | 27.6 | -0.06 | -0.22 | 28.08 | 28.08 | 27.319 | 57716 |
| 1709163300 | 27.66 | -0.83 | -2.91 | 28.49 | 28.6499 | 27.62 | 30209 |
| 1709076900 | 28.49 | 0.31 | 1.10 | 28.21 | 28.75 | 28.16 | 50547 |
| 1708990500 | 28.18 | 0.02 | 0.07 | 28.1 | 28.75 | 27.8 | 56523 |
| 1708731300 | 28.16 | 0.34 | 1.22 | 27.5 | 28.28 | 27.3934 | 50284 |
| 1708644900 | 27.82 | -0.52 | -1.83 | 28.34 | 28.74 | 27.33 | 49546 |
| 1708558500 | 28.34 | 0.15 | 0.53 | 28.01 | 28.35 | 27.6275 | 50000 |
| 1708472100 | 28.19 | -0.81 | -2.79 | 28.55 | 28.55 | 27.45 | 95157 |
| 1708126500 | 29 | -0.55 | -1.86 | 29.4 | 29.48 | 27.9001 | 107345 |
| 1708040100 | 29.55 | 0.73 | 2.53 | 28.97 | 29.8 | 28.58 | 54553 |
| 1707953700 | 28.82 | 0.38 | 1.34 | 28.64 | 29.1297 | 28.42 | 52344 |
| 1707867300 | 28.44 | -0.65 | -2.23 | 28.58 | 29.11 | 28.1901 | 50589 |
| 1707780900 | 29.09 | 0.6 | 2.11 | 28.5 | 29.2199 | 28.2101 | 71394 |
| 1707521700 | 28.49 | 0.66 | 2.37 | 27.86 | 28.49 | 27.59 | 46214 |
| 1707435300 | 27.83 | 0.7 | 2.58 | 27.12 | 27.99 | 27.045 | 62997 |
| 1707348900 | 27.13 | -0.18 | -0.66 | 27.26 | 27.58 | 27.13 | 38298 |
| 1707262500 | 27.31 | 0.34 | 1.26 | 26.97 | 27.69 | 26.82 | 71262 |
| 1707176100 | 26.97 | -0.14 | -0.52 | 26.94 | 27.14 | 26.4 | 77027 |
| 1706916900 | 27.11 | -0.76 | -2.73 | 27.63 | 27.8899 | 27.01 | 49446 |
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
