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 | 1.29 | 6.8253968254 | 18.9 | 20.31 | 17.42 | 34305 | 18.55236498 | CS |
| 4 | -1.265 | -5.89606152412 | 21.455 | 21.455 | 17.42 | 28369 | 19.4143399 | CS |
| 12 | 2.91 | 16.8402777778 | 17.28 | 23.17 | 17.25 | 35865 | 19.79964065 | CS |
| 26 | -2 | -9.01306894998 | 22.19 | 24.9 | 17.2 | 36129 | 19.50348671 | CS |
| 52 | -9.34 | -31.6288520149 | 29.53 | 31.62 | 15.65 | 37627 | 20.96858882 | CS |
| 156 | -60.03 | -74.8317127898 | 80.22 | 92.93 | 15.65 | 46169 | 36.44186725 | CS |
| 260 | -32.71 | -61.8336483932 | 52.9 | 94.2 | 15.65 | 47506 | 46.98658353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 20.19 | 1.63 | 8.78 | 19.08 | 20.31 | 18.76 | 42623 |
| 1720650900 | 18.56 | -0.03 | -0.16 | 18.72 | 18.99 | 18.01 | 27333 |
| 1720564500 | 18.59 | 0.27 | 1.47 | 18.4 | 18.59 | 17.42 | 45891 |
| 1720478100 | 18.32 | -0.43 | -2.29 | 18.6 | 18.76 | 18.21 | 33915 |
| 1720218900 | 18.75 | -0.16 | -0.85 | 18.9 | 19.07 | 18.1 | 30080 |
| 1720040640 | 18.91 | 0.06 | 0.32 | 18.76 | 20 | 18.2445 | 15922 |
| 1719959700 | 18.85 | -1.47 | -7.23 | 20.4 | 20.4 | 18.82 | 16660 |
| 1719873300 | 20.32 | 1.69 | 9.07 | 19.26 | 20.39 | 19.04 | 27842 |
| 1719614100 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1719527700 | 18.63 | -0.97 | -4.92 | 19.59 | 19.8125 | 18.31 | 48063 |
| 1719441300 | 19.595 | -0.75 | -3.66 | 20.01 | 20.01 | 19.47 | 29940 |
| 1719354900 | 20.34 | 0.11 | 0.54 | 19.95 | 20.6 | 19.66 | 19629 |
| 1719268500 | 20.23 | 0.99 | 5.15 | 19.01 | 20.27 | 19 | 16727 |
| 1719009300 | 19.24 | -0.69 | -3.46 | 19.89 | 20.02 | 19.15 | 48035 |
| 1718922900 | 19.93 | 0.2 | 1.01 | 19.5 | 20 | 19.05 | 27451 |
| 1718750100 | 19.73 | -0.86 | -4.18 | 20.63 | 20.63 | 19.64 | 25539 |
| 1718663700 | 20.59 | -0.23 | -1.10 | 20.55 | 20.68 | 19.985 | 20323 |
| 1718404500 | 20.82 | -0.23 | -1.09 | 20.65 | 21.07 | 20.135 | 29474 |
| 1718318100 | 21.05 | -0.37 | -1.73 | 21.455 | 21.455 | 21 | 19445 |
| 1718231700 | 21.42 | 1.98 | 10.19 | 20.27 | 21.7 | 19.62 | 38006 |
| 1718145300 | 19.44 | -1.94 | -9.07 | 21.12 | 21.12 | 19.17 | 48696 |
| 1718058900 | 21.38 | 0.11 | 0.52 | 21.16 | 21.41 | 20.82 | 15221 |
| 1717799700 | 21.27 | -0.67 | -3.05 | 21.8 | 21.87 | 21.03 | 31704 |
| 1717713300 | 21.94 | -0.81 | -3.56 | 22.48 | 22.645 | 21.88 | 21292 |
| 1717626900 | 22.75 | 0.26 | 1.16 | 22.43 | 22.87 | 22.31 | 40610 |
| 1717540500 | 22.49 | -0.48 | -2.09 | 22.71 | 23.115 | 22.19 | 55656 |
| 1717454100 | 22.97 | 0.27 | 1.19 | 23.17 | 23.17 | 22.47 | 75134 |
| 1717194900 | 22.7 | -0.07 | -0.31 | 23.04 | 23.07 | 22.26 | 126664 |
| 1717108500 | 22.77 | 1.83 | 8.74 | 20.94 | 22.95 | 20.84 | 77840 |
| 1717022100 | 20.94 | 0.6 | 2.95 | 19.97 | 21.1 | 19.66 | 40999 |
| 1716935700 | 20.34 | 0.36 | 1.80 | 20.62 | 20.62 | 19.39 | 79656 |
| 1716590100 | 19.98 | -0.19 | -0.94 | 20.31 | 20.54 | 19.82 | 23734 |
| 1716503700 | 20.17 | 0.94 | 4.89 | 19.26 | 20.55 | 19.24 | 48646 |
| 1716417300 | 19.23 | 0.31 | 1.64 | 18.81 | 19.47 | 18.79 | 26352 |
| 1716330900 | 18.92 | -0.06 | -0.32 | 18.93 | 19.01 | 18.32 | 21669 |
| 1716244500 | 18.98 | 0.01 | 0.05 | 18.73 | 19.25 | 18.73 | 16640 |
| 1715985300 | 18.97 | 0.1 | 0.53 | 19.05 | 19.05 | 18.42 | 16416 |
| 1715898900 | 18.87 | -0.52 | -2.68 | 19.32 | 19.44 | 18.78 | 27162 |
| 1715812500 | 19.39 | -0.76 | -3.77 | 20.25 | 20.43 | 19.01 | 41832 |
| 1715726100 | 20.15 | 2.13 | 11.82 | 18.4 | 20.4899 | 18.4 | 37891 |
| 1715639700 | 18.02 | -0.1 | -0.52 | 18.25 | 18.37 | 17.57 | 35012 |
| 1715380500 | 18.115 | -1.34 | -6.86 | 19.3 | 19.365 | 17.25 | 75685 |
| 1715294100 | 19.45 | 2.08 | 11.97 | 17.43 | 19.56 | 17.43 | 47553 |
| 1715207700 | 17.37 | -0.4 | -2.25 | 17.6 | 17.65 | 17.3 | 43035 |
| 1715121300 | 17.77 | -0.42 | -2.31 | 18.37 | 18.37 | 17.77 | 33435 |
| 1715034900 | 18.19 | -0.14 | -0.76 | 18.44 | 18.47 | 17.93 | 23902 |
| 1714775700 | 18.33 | -0.44 | -2.34 | 19.07 | 19.84 | 18.3 | 23794 |
| 1714689300 | 18.77 | 0.72 | 3.99 | 18.31 | 18.83 | 18.03 | 36236 |
| 1714602900 | 18.05 | 0.38 | 2.15 | 17.76 | 18.4 | 17.66 | 27144 |
| 1714516500 | 17.67 | -0.28 | -1.56 | 17.66 | 17.78 | 17.5 | 36878 |
| 1714430100 | 17.95 | 0 | 0.00 | 17.9 | 18.33 | 17.84 | 11343 |
| 1714170900 | 17.95 | 0.11 | 0.62 | 18 | 18.23 | 17.89 | 16239 |
| 1714084500 | 17.84 | -0.08 | -0.45 | 17.68 | 17.94 | 17.35 | 34441 |
| 1713998100 | 17.92 | 0.32 | 1.82 | 17.49 | 18.01 | 17.385 | 39929 |
| 1713911700 | 17.6 | -0.02 | -0.11 | 17.49 | 18.03 | 17.49 | 21921 |
| 1713825300 | 17.62 | 0.11 | 0.63 | 17.6 | 18.1 | 17.45 | 33350 |
| 1713566100 | 17.51 | 0.04 | 0.23 | 17.35 | 17.845 | 17.3 | 26401 |
| 1713479700 | 17.47 | -0.03 | -0.17 | 17.28 | 17.79 | 17.25 | 48043 |
| 1713393300 | 17.5 | -0.93 | -5.05 | 18.25 | 18.4 | 17.26 | 45630 |
| 1713306900 | 18.43 | 0.63 | 3.54 | 17.88 | 18.69 | 17.86 | 28485 |
| 1713220500 | 17.8 | -0.21 | -1.17 | 18 | 18.07 | 17.72 | 35879 |
| 1712961300 | 18.01 | 0.44 | 2.50 | 17.5 | 18.59 | 17.5 | 37086 |
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
