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 | 1.78 | 9.86149584488 | 18.05 | 19.845 | 17.92 | 4928763 | 18.96145908 | CS |
| 4 | 2.17 | 12.2876557191 | 17.66 | 19.845 | 16.735 | 5055494 | 17.90388186 | CS |
| 12 | 0.92 | 4.86515071391 | 18.91 | 19.845 | 16.62 | 6190023 | 17.99582693 | CS |
| 26 | 4.41 | 28.5992217899 | 15.42 | 19.87 | 15.22 | 5309131 | 17.85965524 | CS |
| 52 | 7.67 | 63.0756578947 | 12.16 | 19.87 | 10.64 | 4883839 | 15.70118944 | CS |
| 156 | 5.91 | 42.4568965517 | 13.92 | 19.87 | 8.055 | 3723706 | 13.69250134 | CS |
| 260 | 9.83 | 98.3 | 10 | 19.87 | 8.055 | 3568126 | 13.69368531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 19.795 | 0.53 | 2.72 | 19.45 | 19.845 | 19.3 | 2757265 |
| 1721428800 | 19.27 | 0.25 | 1.31 | 18.99 | 19.44 | 18.98 | 4908389 |
| 1721342400 | 19.02 | 0.24 | 1.28 | 18.83 | 19.22 | 18.66 | 4916446 |
| 1721256000 | 18.78 | 0.41 | 2.23 | 18.27 | 18.83 | 18.23 | 7398699 |
| 1721169600 | 18.37 | 0.56 | 3.14 | 18.05 | 18.38 | 17.92 | 4663018 |
| 1721083200 | 17.81 | 0.11 | 0.62 | 17.86 | 17.93 | 17.675 | 3858477 |
| 1720824000 | 17.7 | 0.24 | 1.37 | 17.64 | 17.82 | 17.4 | 3590200 |
| 1720737600 | 17.46 | 0.23 | 1.33 | 17.57 | 17.6 | 17.27 | 3790006 |
| 1720651200 | 17.23 | 0.31 | 1.83 | 16.97 | 17.26 | 16.93 | 3236340 |
| 1720564800 | 16.92 | 0.02 | 0.12 | 16.87 | 17.005 | 16.735 | 6232692 |
| 1720478400 | 16.9 | -0.79 | -4.47 | 17.16 | 17.48 | 16.739999 | 8100536 |
| 1720219200 | 17.69 | -0.01 | -0.06 | 17.77 | 17.775 | 17.505 | 1872344 |
| 1720040640 | 17.7 | 0.16 | 0.91 | 17.6 | 17.87 | 17.49 | 1686761 |
| 1719960000 | 17.54 | -0.27 | -1.52 | 17.74 | 17.93 | 17.25 | 4621577 |
| 1719873600 | 17.81 | 0.06 | 0.34 | 17.92 | 17.99 | 17.63 | 3753207 |
| 1719614400 | 17.75 | -0.15 | -0.84 | 17.95 | 18.24 | 17.73 | 15424667 |
| 1719528000 | 17.9 | 0.07 | 0.39 | 17.84 | 17.95 | 17.58 | 4876316 |
| 1719441600 | 17.83 | 0.17 | 0.96 | 17.54 | 17.89 | 17.51 | 5048722 |
| 1719355200 | 17.66 | 0 | 0.00 | 17.66 | 17.72 | 17.41 | 5318729 |
| 1719268800 | 17.66 | 0.15 | 0.86 | 17.52 | 17.83 | 17.46 | 5586314 |
| 1719009600 | 17.51 | -0.25 | -1.41 | 17.74 | 17.74 | 17.185 | 10791009 |
| 1718923200 | 17.76 | 0.04 | 0.23 | 17.74 | 17.87 | 17.5 | 5274004 |
| 1718750400 | 17.72 | 0.37 | 2.13 | 17.43 | 17.77 | 17.42 | 6553168 |
| 1718664000 | 17.35 | 0.24 | 1.40 | 17.21 | 17.435 | 17.175 | 4464253 |
| 1718404800 | 17.11 | -0.23 | -1.33 | 17.12 | 17.28 | 16.865 | 7396030 |
| 1718318400 | 17.34 | -0.3 | -1.70 | 17.6 | 17.68 | 17.125 | 8616448 |
| 1718232000 | 17.64 | 0.23 | 1.32 | 17.73 | 18.035 | 17.52 | 6005484 |
| 1718145600 | 17.41 | 0.03 | 0.17 | 17.4 | 17.54 | 17.16 | 6655130 |
| 1718059200 | 17.38 | 0.69 | 4.13 | 16.76 | 17.455 | 16.69 | 9850433 |
| 1717800000 | 16.69 | -0.04 | -0.24 | 16.71 | 16.86 | 16.62 | 6807958 |
| 1717713600 | 16.73 | -0.56 | -3.24 | 17.24 | 17.42 | 16.71 | 8244568 |
| 1717627200 | 17.29 | -0.03 | -0.17 | 17.5 | 17.5273 | 17.16 | 8446520 |
| 1717540800 | 17.32 | -0.45 | -2.53 | 17.51 | 17.6 | 17.155 | 11033962 |
| 1717454400 | 17.77 | -0.22 | -1.22 | 18.04 | 18.22 | 17.41 | 9692903 |
| 1717195200 | 17.99 | -1.36 | -7.03 | 19.46 | 19.48 | 17.86 | 16421934 |
| 1717108800 | 19.35 | 0.12 | 0.62 | 19.25 | 19.36 | 19.135 | 3398333 |
| 1717022400 | 19.23 | -0.32 | -1.64 | 19.35 | 19.54 | 19.18 | 5874274 |
| 1716936000 | 19.55 | 0.28 | 1.45 | 19.38 | 19.61 | 19.35 | 5686056 |
| 1716590400 | 19.27 | 0.44 | 2.34 | 18.85 | 19.29 | 18.85 | 4180738 |
| 1716504000 | 18.83 | -0.08 | -0.42 | 19.15 | 19.25 | 18.71 | 4372271 |
| 1716417600 | 18.91 | -0.01 | -0.05 | 18.9 | 19.1 | 18.85 | 2922096 |
| 1716331200 | 18.92 | 0.11 | 0.58 | 18.79 | 18.95 | 18.72 | 5607713 |
| 1716244800 | 18.81 | -0.19 | -1.00 | 18.81 | 19.04 | 18.79 | 3407058 |
| 1715985600 | 19 | 0.12 | 0.64 | 18.9 | 19.01 | 18.75 | 6450946 |
| 1715899200 | 18.88 | 0.05 | 0.27 | 18.84 | 19.125 | 18.68 | 5432574 |
| 1715812800 | 18.83 | 0.31 | 1.67 | 18.69 | 18.98 | 18.57 | 6011873 |
| 1715726400 | 18.52 | 0.13 | 0.71 | 18.47 | 18.725 | 18.435 | 4722685 |
| 1715640000 | 18.39 | -0.16 | -0.86 | 18.6 | 18.785 | 18.35 | 4389709 |
| 1715380800 | 18.55 | 0.02 | 0.11 | 18.69 | 18.85 | 18.49 | 4640702 |
| 1715294400 | 18.53 | 0.12 | 0.65 | 18.3 | 18.59 | 18.03 | 6530773 |
| 1715208000 | 18.41 | 0.29 | 1.60 | 18.09 | 18.42 | 18.03 | 9165358 |
| 1715121600 | 18.12 | -0.27 | -1.47 | 17.94 | 18.3 | 17.93 | 14605531 |
| 1715035200 | 18.39 | 0.44 | 2.45 | 18 | 18.39 | 17.91 | 4336124 |
| 1714776000 | 17.95 | -0.16 | -0.88 | 18.29 | 18.29 | 17.725 | 6892893 |
| 1714689600 | 18.11 | -0.54 | -2.90 | 19.72 | 19.78 | 17.9 | 7807594 |
| 1714603200 | 18.65 | -0.24 | -1.27 | 18.84 | 19.045 | 18.555 | 4710828 |
| 1714516800 | 18.89 | -0.15 | -0.79 | 18.91 | 19.24 | 18.78 | 3790679 |
| 1714430400 | 19.04 | 0.25 | 1.33 | 18.89 | 19.18 | 18.8205 | 5125206 |
| 1714171200 | 18.79 | 0.22 | 1.18 | 18.63 | 18.83 | 18.53 | 2294562 |
| 1714084800 | 18.57 | -0.21 | -1.12 | 18.45 | 18.7 | 18.26 | 4756514 |
| 1713998400 | 18.78 | 0.08 | 0.43 | 18.7 | 18.85 | 18.555 | 3226369 |
| 1713912000 | 18.7 | 0.25 | 1.36 | 18.37 | 18.82 | 18.25 | 5063275 |
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
