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 | 1.7095 | 9.47616407982 | 18.04 | 20 | 17.4 | 429624 | 18.81226799 | CS |
| 4 | 0.7295 | 3.83543638276 | 19.02 | 20 | 16.69 | 382479 | 17.99423039 | CS |
| 12 | 0.7495 | 3.94473684211 | 19 | 20.65 | 16.3 | 426173 | 18.11330778 | CS |
| 26 | -1.4755 | -6.95170789164 | 21.225 | 23.35 | 16.3 | 441429 | 19.57241021 | CS |
| 52 | 2.3895 | 13.7644009217 | 17.36 | 26.47 | 15.51 | 531412 | 20.22296192 | CS |
| 156 | 6.9945 | 54.8373186985 | 12.755 | 26.47 | 9.4 | 427486 | 15.62586185 | CS |
| 260 | 10.4807 | 113.075047471 | 9.2688 | 26.47 | 7.5 | 440710 | 15.30702304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 19.7495 | 0.14 | 0.71 | 20 | 20 | 19.49 | 493332 |
| 1727126940 | 19.61 | 0.79 | 4.19 | 18.99 | 19.633 | 18.83 | 804252 |
| 1726867200 | 18.8213 | 0.64 | 3.50 | 18.59 | 18.95 | 18.1 | 626700 |
| 1726781220 | 18.185 | 0.58 | 3.32 | 18 | 18.5 | 17.57 | 311928 |
| 1726694460 | 17.6 | -0.21 | -1.18 | 17.85 | 18.1 | 17.4 | 216368 |
| 1726608240 | 17.8101 | -0.2 | -1.11 | 18.04 | 18.2 | 17.55 | 188870 |
| 1726521720 | 18.01 | 0.49 | 2.80 | 17.515 | 18.1 | 17.32 | 184003 |
| 1726262940 | 17.52 | -0.39 | -2.18 | 18.15 | 18.15 | 17.27 | 316351 |
| 1726176540 | 17.91 | -0.11 | -0.61 | 17.82 | 18.5 | 17.75 | 347314 |
| 1726090140 | 18.02 | 0.71 | 4.10 | 17.25 | 18.26 | 17.1 | 550185 |
| 1726003500 | 17.31 | 0.19 | 1.11 | 17.12 | 17.64 | 17.1 | 298230 |
| 1725917160 | 17.12 | 0.27 | 1.60 | 17.1 | 17.22 | 16.86 | 441455 |
| 1725658020 | 16.85 | -0.82 | -4.64 | 17.637 | 17.68 | 16.69 | 985299 |
| 1725571440 | 17.67 | -0.51 | -2.81 | 17.9658 | 18.24 | 17.39 | 265861 |
| 1725485040 | 18.18 | 0.84 | 4.84 | 17.25 | 18.205 | 17.207564 | 414768 |
| 1725398880 | 17.34 | -0.95 | -5.19 | 17.7 | 18.27 | 17.25 | 410035 |
| 1725053340 | 18.29 | 0.29 | 1.61 | 18.02 | 18.42 | 17.91 | 120483 |
| 1724966400 | 18 | -0.39 | -2.11 | 18.28 | 18.85 | 17.83 | 198793 |
| 1724880360 | 18.3887 | -0.38 | -2.03 | 18.85 | 18.85 | 17.91 | 240712 |
| 1724794080 | 18.77 | 0 | 0.00 | 19.02 | 19.02 | 18.04 | 345499 |
| 1724707740 | 18.77 | 0.05 | 0.27 | 19 | 19.23 | 18.58 | 358115 |
| 1724448480 | 18.72 | 0.99 | 5.58 | 18.46 | 18.97 | 18.13 | 741649 |
| 1724362140 | 17.73 | 0.41 | 2.37 | 17.5 | 17.78 | 17.33 | 298863 |
| 1724275380 | 17.32 | 0.24 | 1.40 | 17 | 17.32 | 17 | 246069 |
| 1724188800 | 17.0815 | 0.22 | 1.31 | 17.01 | 17.28 | 16.86 | 327647 |
| 1724102880 | 16.8599 | -0.24 | -1.40 | 17.01 | 17.45 | 16.637972 | 1983694 |
| 1723843740 | 17.1 | -0.31 | -1.78 | 17.42 | 17.6199 | 17.02 | 423370 |
| 1723756860 | 17.41 | -0.36 | -2.03 | 17.86 | 17.9 | 17.38 | 353287 |
| 1723670820 | 17.77 | 0.11 | 0.62 | 17.4 | 18.19 | 17.4 | 255992 |
| 1723584360 | 17.66 | 0.61 | 3.58 | 17.17 | 17.79 | 17.17 | 159772 |
| 1723497900 | 17.05 | -0.65 | -3.67 | 17.48 | 18 | 17.04 | 303700 |
| 1723238400 | 17.7 | -0.55 | -3.01 | 18.45 | 18.45 | 17.56 | 205062 |
| 1723152000 | 18.25 | 0.45 | 2.53 | 18.22 | 18.39 | 17.83 | 278829 |
| 1723065720 | 17.8 | 0.35 | 2.01 | 17.8 | 18.09 | 17.45 | 346115 |
| 1722979800 | 17.45 | 0.44 | 2.59 | 17 | 17.55 | 16.9 | 379671 |
| 1722893340 | 17.01 | -0.27 | -1.56 | 16.67 | 17.15 | 16.3 | 554913 |
| 1722634140 | 17.2798 | -0.62 | -3.46 | 17.93 | 18 | 16.88 | 1134634 |
| 1722547620 | 17.9 | -0.86 | -4.58 | 18.78 | 19.07 | 17.84 | 659849 |
| 1722461340 | 18.76 | 0.86 | 4.80 | 18.15 | 19.6 | 18.14 | 599556 |
| 1722374820 | 17.9001 | 0.07 | 0.39 | 17.78 | 18.09 | 17.55 | 238123 |
| 1722288180 | 17.83 | -0.2 | -1.11 | 18.14 | 18.2 | 17.68 | 247684 |
| 1722029100 | 18.03 | 0.59 | 3.38 | 17.52 | 18.36 | 17.52 | 381497 |
| 1721942400 | 17.44 | -0.26 | -1.47 | 17.61 | 18 | 16.88 | 701118 |
| 1721856480 | 17.7 | -0.69 | -3.75 | 18.525 | 18.525 | 17.585 | 486737 |
| 1721770140 | 18.39 | -0.09 | -0.49 | 18.45 | 18.48 | 18.08 | 531434 |
| 1721683740 | 18.48 | 0.22 | 1.18 | 18.36 | 18.6 | 18.09 | 235991 |
| 1721424180 | 18.265 | 0.09 | 0.52 | 18.2 | 18.69 | 18 | 297289 |
| 1721337960 | 18.17 | -0.74 | -3.89 | 19.02 | 19.02 | 18.07 | 670262 |
| 1721251320 | 18.905 | -0.44 | -2.25 | 19.1 | 19.65 | 18.7 | 326169 |
| 1721164920 | 19.34 | -0.59 | -2.96 | 19.94 | 19.94 | 19.21 | 280423 |
| 1721078940 | 19.9299 | -0.59 | -2.88 | 20.25 | 20.44 | 19.69 | 529537 |
| 1720819200 | 20.52 | 0.19 | 0.93 | 20.46 | 20.57 | 20.33 | 228845 |
| 1720733280 | 20.33 | -0.03 | -0.15 | 20.5899 | 20.59 | 20.32 | 252773 |
| 1720646880 | 20.36 | 0.44 | 2.21 | 19.995 | 20.65 | 19.023495 | 889608 |
| 1720560540 | 19.92 | 0.22 | 1.09 | 19.72 | 19.94 | 19.48 | 185519 |
| 1720473600 | 19.705 | 0 | 0.03 | 19.8 | 19.88 | 19.4 | 357507 |
| 1720214640 | 19.7 | 0.4 | 2.07 | 19.3 | 19.89 | 18.89 | 397135 |
| 1720041000 | 19.3 | 0.5 | 2.66 | 19.05 | 19.4073 | 18.96 | 170053 |
| 1719955740 | 18.8 | -0.02 | -0.11 | 19 | 19.065 | 18.5299 | 417799 |
| 1719868980 | 18.82 | 0.25 | 1.35 | 18.55 | 18.96 | 18.51 | 485881 |
| 1719610020 | 18.57 | -0.76 | -3.93 | 19.4 | 19.5 | 18.55 | 307442 |
| 1719523200 | 19.33 | 0.48 | 2.55 | 18.86 | 19.4 | 18.84 | 298286 |
| 1719437040 | 18.85 | 0.18 | 0.96 | 18.6 | 19.19 | 18.6 | 318562 |
| 1719350880 | 18.67 | -0.67 | -3.46 | 19.3 | 19.375 | 18.4457 | 1156753 |
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
