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 | -0.21 | -1.14816839803 | 18.29 | 18.6 | 17.36 | 440628 | 18.01065292 | CS |
| 4 | 0.45 | 2.55246738514 | 17.63 | 19.28 | 17.2 | 300398 | 18.08248913 | CS |
| 12 | 1.3 | 7.747318236 | 16.78 | 20.57 | 16.53 | 424434 | 18.42373613 | CS |
| 26 | 0.14 | 0.780379041249 | 17.94 | 20.94 | 16.12 | 336742 | 18.43345358 | CS |
| 52 | -0.5 | -2.691065662 | 18.58 | 20.94 | 13.53 | 264668 | 17.64636574 | CS |
| 156 | -13.03 | -41.8836387014 | 31.11 | 42.19 | 13.53 | 258780 | 24.44667669 | CS |
| 260 | -6.78 | -27.2727272727 | 24.86 | 42.19 | 13.53 | 247833 | 24.86077698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 18.08 | 0.16 | 0.89 | 17.84 | 18.3 | 17.71 | 435160 |
| 1721687700 | 17.92 | 0.16 | 0.90 | 17.57 | 18.14 | 17.57 | 427736 |
| 1721428500 | 17.76 | -0.11 | -0.62 | 17.76 | 17.77 | 17.36 | 531512 |
| 1721342100 | 17.87 | -0.25 | -1.38 | 18.13 | 18.204306 | 17.46 | 463384 |
| 1721255700 | 18.12 | -0.46 | -2.48 | 18.36 | 18.43 | 17.87 | 450439 |
| 1721169300 | 18.58 | 0.23 | 1.25 | 18.29 | 18.6 | 18.22 | 330067 |
| 1721082900 | 18.35 | -0.61 | -3.22 | 19.07 | 19.14 | 18.33 | 164307 |
| 1720823700 | 18.96 | 0.16 | 0.85 | 18.95 | 19.13 | 18.73 | 116972 |
| 1720737300 | 18.8 | 0.4 | 2.17 | 18.56 | 18.88 | 18.51 | 91758 |
| 1720650900 | 18.4 | -0.15 | -0.81 | 18.63 | 18.63 | 18.2 | 91772 |
| 1720564500 | 18.55 | -0.43 | -2.27 | 19.14 | 19.14 | 18.08 | 130556 |
| 1720478100 | 18.98 | -0.15 | -0.78 | 19.28 | 19.28 | 18.67 | 169051 |
| 1720218900 | 19.13 | 0.36 | 1.92 | 18.81 | 19.23 | 18.67 | 197863 |
| 1720040640 | 18.77 | 0.5 | 2.74 | 18.29 | 18.84 | 18.29 | 98580 |
| 1719959700 | 18.27 | -0.03 | -0.16 | 18.31 | 18.48 | 18.17 | 132339 |
| 1719873300 | 18.3 | 0.19 | 1.05 | 18.24 | 18.34 | 17.73 | 430599 |
| 1719614100 | 18.11 | 0 | 0.00 | 18.11 | 18.11 | 18.11 | 0 |
| 1719527700 | 18.11 | 0.54 | 3.07 | 17.7 | 18.13 | 17.61 | 450929 |
| 1719441300 | 17.57 | 0.23 | 1.33 | 17.25 | 17.59 | 17.2 | 593478 |
| 1719354900 | 17.34 | -0.3 | -1.70 | 17.63 | 17.63 | 17.28 | 535817 |
| 1719268500 | 17.64 | -0.42 | -2.33 | 18.06 | 18.28 | 17.41 | 455760 |
| 1719009300 | 18.06 | 0.02 | 0.11 | 18.19 | 18.73 | 18 | 4701259 |
| 1718922900 | 18.04 | 0.79 | 4.58 | 17.18 | 18.07 | 17.12 | 977238 |
| 1718750100 | 17.25 | -0.07 | -0.40 | 17.31 | 17.37 | 17.01 | 602728 |
| 1718663700 | 17.32 | 0.04 | 0.23 | 17.36 | 17.57 | 17.17 | 646869 |
| 1718404500 | 17.28 | -0.93 | -5.11 | 17.8 | 17.89 | 17.09 | 965617 |
| 1718318100 | 18.21 | -0.54 | -2.88 | 18.8 | 18.92 | 18.04 | 417986 |
| 1718231700 | 18.75 | 0.21 | 1.13 | 18.83 | 18.97 | 18.4 | 500556 |
| 1718145300 | 18.54 | -0.21 | -1.12 | 18.76 | 18.76 | 18.29 | 304543 |
| 1718058900 | 18.75 | 0.19 | 1.02 | 18.47 | 18.98 | 18.47 | 333975 |
| 1717799700 | 18.56 | -0.31 | -1.64 | 18.7 | 18.87 | 18.4 | 327975 |
| 1717713300 | 18.87 | -0.05 | -0.26 | 18.81 | 19.31 | 18.81 | 414058 |
| 1717626900 | 18.92 | 0.25 | 1.34 | 18.87 | 19.05 | 18.68 | 417283 |
| 1717540500 | 18.67 | -0.76 | -3.91 | 19.33 | 19.8748 | 18.58 | 362600 |
| 1717454100 | 19.43 | -0.86 | -4.24 | 20.3 | 20.49 | 19.38 | 459408 |
| 1717194900 | 20.29 | 0.11 | 0.55 | 20.31 | 20.5 | 19.9 | 410434 |
| 1717108500 | 20.18 | 0.24 | 1.20 | 19.97 | 20.32 | 19.97 | 241729 |
| 1717022100 | 19.94 | -0.12 | -0.60 | 19.85 | 20.01 | 19.77 | 201327 |
| 1716935700 | 20.06 | -0.07 | -0.35 | 20 | 20.16 | 19.9355 | 253131 |
| 1716590100 | 20.13 | -0.01 | -0.05 | 20.14 | 20.28 | 20.055 | 247493 |
| 1716503700 | 20.14 | -0.06 | -0.30 | 20.3 | 20.3 | 19.88 | 228669 |
| 1716417300 | 20.2 | -0.32 | -1.56 | 20.48 | 20.57 | 20.1 | 236906 |
| 1716330900 | 20.52 | 0.35 | 1.74 | 20.08 | 20.53 | 20.01 | 257654 |
| 1716244500 | 20.17 | -0.06 | -0.30 | 20.11 | 20.395 | 20.11 | 334482 |
| 1715985300 | 20.23 | -0.14 | -0.69 | 20.42 | 20.42 | 20.19 | 214177 |
| 1715898900 | 20.37 | 0.3 | 1.49 | 19.97 | 20.42 | 19.9 | 224946 |
| 1715812500 | 20.07 | 0.12 | 0.60 | 19.99 | 20.19 | 19.83 | 267097 |
| 1715726100 | 19.95 | 0.28 | 1.42 | 19.89 | 20.04 | 19.79 | 285513 |
| 1715639700 | 19.67 | 0.34 | 1.76 | 19.33 | 20.12 | 19.3 | 276331 |
| 1715380500 | 19.33 | -0.39 | -1.98 | 19.47 | 19.86 | 19.21 | 458928 |
| 1715294100 | 19.72 | 0.56 | 2.92 | 19.1 | 19.955 | 18.975 | 395678 |
| 1715207700 | 19.16 | 1.94 | 11.27 | 18.36 | 19.17 | 17.26 | 592077 |
| 1715121300 | 17.22 | 0.12 | 0.70 | 16.89 | 17.525 | 16.89 | 350792 |
| 1715034900 | 17.1 | 0.25 | 1.48 | 16.84 | 17.26 | 16.84 | 184323 |
| 1714775700 | 16.85 | -0.01 | -0.06 | 17.04 | 17.09 | 16.82 | 228103 |
| 1714689300 | 16.86 | 0.24 | 1.44 | 16.719999 | 16.87 | 16.55 | 104642 |
| 1714602900 | 16.62 | 0.09 | 0.54 | 16.57 | 16.92 | 16.57 | 260209 |
| 1714516500 | 16.53 | -0.38 | -2.25 | 16.78 | 17.0014 | 16.53 | 218638 |
| 1714430100 | 16.91 | -0.12 | -0.70 | 17.06 | 17.6 | 16.88 | 233841 |
| 1714170900 | 17.03 | -0.17 | -0.99 | 17.28 | 17.39 | 17.025 | 296916 |
| 1714084500 | 17.2 | -0.22 | -1.26 | 17.23 | 17.44 | 17.04 | 398180 |
| 1713998100 | 17.42 | 0.38 | 2.23 | 17.02 | 17.43 | 16.795 | 302534 |
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
