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 | 0.3 | 1.57645822386 | 19.03 | 20.51 | 18.36 | 538317 | 19.12151647 | CS |
| 4 | -1.32 | -6.39225181598 | 20.65 | 22.53 | 18.36 | 1330472 | 20.30858848 | CS |
| 12 | -6.03 | -23.7776025237 | 25.36 | 25.735 | 11.2101 | 1363991 | 18.1258719 | CS |
| 26 | -42.99 | -68.9826700899 | 62.32 | 64.33 | 11.2101 | 1153282 | 26.60966655 | CS |
| 52 | -86.25 | -81.6916082591 | 105.58 | 121.38 | 11.2101 | 823704 | 40.4374442 | CS |
| 156 | -69.19 | -78.163126977 | 88.52 | 125.71 | 11.2101 | 379768 | 57.47711249 | CS |
| 260 | -39.71 | -67.2594850949 | 59.04 | 125.71 | 11.2101 | 283747 | 59.30680936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 19.33 | 0.54 | 2.87 | 18.79 | 19.48 | 18.73 | 800247 |
| 1720218900 | 18.79 | -0.66 | -3.39 | 19.47 | 19.47 | 18.36 | 609513 |
| 1720040640 | 19.45 | 0.11 | 0.57 | 19.6 | 20.51 | 19.4 | 319744 |
| 1719959700 | 19.34 | 0.25 | 1.31 | 19.11 | 19.36 | 18.76 | 542438 |
| 1719873300 | 19.09 | 0.05 | 0.26 | 19.03 | 19.44 | 18.8945 | 681574 |
| 1719614100 | 19.04 | -0.84 | -4.23 | 20.05 | 20.53 | 18.75 | 1768036 |
| 1719527700 | 19.88 | 0.21 | 1.07 | 19.67 | 20.08 | 19.48 | 763118 |
| 1719441300 | 19.67 | 0.59 | 3.07 | 19.44 | 20.42 | 19.12 | 789614 |
| 1719354900 | 19.085 | 0.29 | 1.52 | 18.8 | 19.505 | 18.45 | 877519 |
| 1719268500 | 18.8 | -1.38 | -6.84 | 20.45 | 20.63 | 18.45 | 1415039 |
| 1719009300 | 20.18 | -0.68 | -3.26 | 20.66 | 21.045 | 20 | 6385330 |
| 1718922900 | 20.86 | -0.12 | -0.57 | 21.03 | 21.3 | 20.26 | 1196902 |
| 1718750100 | 20.98 | -0.52 | -2.42 | 21.16 | 21.9 | 20.6714 | 983589 |
| 1718663700 | 21.5 | 0.62 | 2.97 | 20.65 | 22 | 20.22 | 968103 |
| 1718404500 | 20.88 | 0.66 | 3.26 | 20.16 | 21.045 | 19.66 | 1068998 |
| 1718318100 | 20.22 | -0.78 | -3.71 | 21 | 21.03 | 19.35 | 1266811 |
| 1718231700 | 21 | 0.03 | 0.14 | 21.85 | 22.24 | 20.79 | 1354332 |
| 1718145300 | 20.97 | -0.74 | -3.41 | 20.69 | 22.53 | 20.04 | 1671189 |
| 1718058900 | 21.71 | 1.04 | 5.03 | 20.65 | 21.9 | 19.5 | 1702362 |
| 1717799700 | 20.67 | 1.32 | 6.82 | 19.14 | 21.005 | 18.795 | 1390942 |
| 1717713300 | 19.35 | 0.11 | 0.57 | 19.09 | 19.43 | 18.84 | 722186 |
| 1717626900 | 19.24 | 0.57 | 3.05 | 18.81 | 19.8 | 18.53 | 1214639 |
| 1717540500 | 18.67 | 1.44 | 8.36 | 17.04 | 18.95 | 16.61 | 1675084 |
| 1717454100 | 17.23 | 0.43 | 2.56 | 17.06 | 17.99 | 17 | 1343029 |
| 1717194900 | 16.8 | 0.06 | 0.36 | 16.87 | 17.9572 | 16.3119 | 1896626 |
| 1717108500 | 16.739999 | 2.41 | 16.82 | 14.63 | 16.96 | 14.525 | 1877850 |
| 1717022100 | 14.33 | -0.67 | -4.47 | 15.26 | 15.749 | 14.05 | 1936414 |
| 1716935700 | 15 | 2.67 | 21.65 | 13 | 15.01 | 12.78 | 1584185 |
| 1716590100 | 12.33 | -0.17 | -1.36 | 12.61 | 12.9199 | 11.9407 | 1800345 |
| 1716503700 | 12.5 | 0.25 | 2.04 | 12.19 | 12.6384 | 11.28 | 1873392 |
| 1716417300 | 12.25 | -0.31 | -2.47 | 12.43 | 13.13 | 12.015 | 1609783 |
| 1716330900 | 12.56 | -0.94 | -6.96 | 13.33 | 13.33 | 11.2101 | 4565361 |
| 1716244500 | 13.5 | -0.78 | -5.46 | 14.3 | 14.3 | 13.47 | 1946145 |
| 1715985300 | 14.28 | -1.12 | -7.27 | 15.43 | 15.5 | 14.26 | 1424439 |
| 1715898900 | 15.4 | 0.99 | 6.87 | 14.47 | 15.59 | 14.06 | 1586285 |
| 1715812500 | 14.41 | -0.41 | -2.77 | 14.96 | 15.09 | 14.14 | 1225243 |
| 1715726100 | 14.82 | -1.34 | -8.29 | 16.399999 | 16.96 | 14.77 | 1424286 |
| 1715639700 | 16.16 | 0.72 | 4.66 | 15.62 | 17.32 | 15.19 | 1638157 |
| 1715380500 | 15.44 | -1.32 | -7.88 | 16.75 | 16.75 | 14.445 | 2219479 |
| 1715294100 | 16.76 | -4.75 | -22.08 | 12.87 | 18.01 | 12.85 | 5076792 |
| 1715207700 | 21.51 | 0.6 | 2.87 | 20.74 | 21.7 | 20.5 | 751539 |
| 1715121300 | 20.91 | 0.15 | 0.72 | 20.86 | 21.355 | 20.67 | 640805 |
| 1715034900 | 20.76 | -1.02 | -4.68 | 21.65 | 22.1989 | 20.7 | 764741 |
| 1714775700 | 21.78 | 0.66 | 3.13 | 21.58 | 21.99 | 21.3304 | 596058 |
| 1714689300 | 21.12 | 0.07 | 0.33 | 21.4 | 21.7962 | 20.952 | 592042 |
| 1714602900 | 21.05 | -0.97 | -4.41 | 22.02 | 22.22 | 20.99 | 548786 |
| 1714516500 | 22.02 | -0.5 | -2.22 | 22.27 | 22.27 | 21.6 | 528023 |
| 1714430100 | 22.52 | 0.25 | 1.12 | 22.45 | 23.3899 | 22.38 | 523742 |
| 1714170900 | 22.27 | -0.77 | -3.34 | 22.91 | 23.03 | 21.7 | 940142 |
| 1714084500 | 23.04 | -0.26 | -1.12 | 23.24 | 23.36 | 22.74 | 574980 |
| 1713998100 | 23.3 | -0.7 | -2.92 | 23.72 | 23.9997 | 23.04 | 1037985 |
| 1713911700 | 24 | 0.45 | 1.91 | 23.3 | 24.175 | 23.21 | 880953 |
| 1713825300 | 23.55 | -0.23 | -0.97 | 23.51 | 24.19 | 23.18 | 795007 |
| 1713566100 | 23.78 | 1.03 | 4.53 | 22.72 | 23.83 | 22.64 | 906422 |
| 1713479700 | 22.75 | 0.1 | 0.44 | 22.71 | 22.86 | 22.0807 | 877576 |
| 1713393300 | 22.65 | -2.57 | -10.19 | 24.79 | 25.14 | 22.57 | 908787 |
| 1713306900 | 25.22 | 0.7 | 2.85 | 24.51 | 25.59 | 24.46 | 716802 |
| 1713220500 | 24.52 | -1.06 | -4.14 | 25.36 | 25.735 | 24.49 | 1035952 |
| 1712961300 | 25.58 | -2.02 | -7.32 | 27.37 | 27.39 | 25.38 | 768894 |
| 1712874900 | 27.6 | -0.95 | -3.33 | 28.35 | 29.04 | 27.42 | 784421 |
| 1712788500 | 28.55 | -1.46 | -4.87 | 28.665 | 29.37 | 28.26 | 903175 |
| 1712702100 | 30.01 | 0.73 | 2.49 | 29.45 | 30.9 | 29.39 | 706705 |
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
