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 | 1.67 | 8.64389233954 | 19.32 | 22.75 | 19.207 | 138414 | 21.06660097 | CS |
| 4 | 3.55 | 20.3555045872 | 17.44 | 22.75 | 17.44 | 71390 | 19.95160435 | CS |
| 12 | 3.14 | 17.5910364146 | 17.85 | 22.75 | 16.691 | 42365 | 19.18085177 | CS |
| 26 | 5.47 | 35.2448453608 | 15.52 | 22.75 | 14.37 | 30558 | 18.12085195 | CS |
| 52 | 2.83 | 15.5837004405 | 18.16 | 22.75 | 12.0306 | 21771 | 17.14345551 | CS |
| 156 | 13.99 | 199.857142857 | 7 | 22.75 | 6.07 | 19320 | 15.05424705 | CS |
| 260 | 18.76 | 841.255605381 | 2.23 | 22.75 | 0.7712 | 18526 | 12.8097931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 20.8 | -0.46 | -2.18 | 21.33 | 21.33 | 20.525 | 19802 |
| 1721251320 | 21.2638 | -0.51 | -2.33 | 21.74 | 21.75 | 21.11 | 9685 |
| 1721164920 | 21.77 | -0.43 | -1.94 | 22.2 | 22.2 | 21.63 | 25486 |
| 1721078940 | 22.2 | 1.64 | 7.98 | 20.64 | 22.75 | 20.64 | 187925 |
| 1720819200 | 20.56 | 1.36 | 7.06 | 19.32 | 21.35 | 19.207 | 449173 |
| 1720733280 | 19.2045 | -0.14 | -0.70 | 19.34 | 19.34 | 19.05 | 3721 |
| 1720646880 | 19.34 | -0.04 | -0.18 | 19.47 | 19.65 | 19.34 | 13507 |
| 1720560540 | 19.375 | 0.14 | 0.70 | 19.45 | 19.455 | 19.25 | 13136 |
| 1720473600 | 19.24 | -0.65 | -3.27 | 19.75 | 19.87 | 19.24 | 14986 |
| 1720214640 | 19.89 | 0.6 | 3.11 | 19.9 | 20.25 | 19.8 | 162070 |
| 1720041000 | 19.29 | 0.53 | 2.84 | 19 | 19.54 | 19 | 6849 |
| 1719955740 | 18.7573 | 0.2 | 1.05 | 18.56 | 18.7573 | 18.56 | 135211 |
| 1719868980 | 18.5618 | 0.33 | 1.82 | 17.6 | 18.5618 | 17.6 | 612 |
| 1719610020 | 18.23 | -0.08 | -0.46 | 18.71 | 18.77 | 18.23 | 79640 |
| 1719523200 | 18.3148 | 0.11 | 0.63 | 18.34 | 18.47 | 18.31 | 80614 |
| 1719437040 | 18.2 | 0.2 | 1.11 | 18.45 | 18.45 | 18.05 | 51802 |
| 1719350880 | 18 | 0.05 | 0.28 | 17.985 | 18 | 17.975 | 28951 |
| 1719264540 | 17.95 | 0.09 | 0.50 | 17.95 | 17.987 | 17.95 | 44097 |
| 1719005220 | 17.86 | -0.39 | -2.14 | 17.44 | 17.86 | 17.44 | 29149 |
| 1718918640 | 18.25 | 0.14 | 0.77 | 18.1 | 18.73 | 18.1 | 10572 |
| 1718746140 | 18.11 | 0.45 | 2.55 | 18.12 | 18.12 | 17.98 | 28224 |
| 1718659680 | 17.66 | -0.13 | -0.76 | 17.43 | 17.82 | 17.43 | 50344 |
| 1718400300 | 17.7945 | 0.37 | 2.15 | 17.72 | 17.82 | 17.72 | 23014 |
| 1718314140 | 17.42 | 0.23 | 1.34 | 17.2 | 17.5 | 17.2 | 22256 |
| 1718227380 | 17.19 | -0.54 | -3.05 | 17.75 | 17.75 | 17.18 | 6943 |
| 1718141340 | 17.73 | -0.18 | -1.01 | 17.82 | 17.8399 | 17.7 | 15596 |
| 1718054880 | 17.91 | 0.33 | 1.88 | 17.89 | 17.97 | 17.81 | 9015 |
| 1717795800 | 17.58 | -0.49 | -2.71 | 18.35 | 18.35 | 17.35 | 38588 |
| 1717709400 | 18.07 | 0.93 | 5.43 | 17.4979 | 18.22 | 17.4979 | 31180 |
| 1717622460 | 17.14 | 0.21 | 1.24 | 16.955 | 17.14 | 16.8975 | 12554 |
| 1717536360 | 16.93 | -0.9 | -5.03 | 17.25 | 17.25 | 16.690999 | 29029 |
| 1717450140 | 17.8262 | -0.56 | -3.07 | 18 | 18.02 | 17.734 | 6188 |
| 1717190940 | 18.39 | -0.25 | -1.34 | 18.76 | 18.77 | 18.2931 | 7382 |
| 1717104540 | 18.64 | 0.29 | 1.58 | 18.6 | 18.65 | 18.57 | 10266 |
| 1717018020 | 18.35 | -0.49 | -2.60 | 18.33 | 18.35 | 18.15 | 16057 |
| 1716931740 | 18.84 | 0.46 | 2.50 | 18.3 | 18.85 | 18.3 | 56851 |
| 1716585840 | 18.38 | -0.27 | -1.45 | 18.3445 | 18.44 | 18.2 | 15882 |
| 1716499740 | 18.65 | -0.28 | -1.48 | 18.93 | 18.93 | 18.61 | 15201 |
| 1716412800 | 18.93 | -0.68 | -3.48 | 18.9 | 19.02 | 18.857 | 84000 |
| 1716326940 | 19.612779 | 0.25 | 1.31 | 19.41 | 19.7113 | 19.31 | 13333 |
| 1716240180 | 19.36 | -0.23 | -1.17 | 19.89 | 19.89 | 19.36 | 4046 |
| 1715981340 | 19.59 | 0.77 | 4.09 | 19.36 | 19.61 | 19.3225 | 41417 |
| 1715894940 | 18.82 | 0.16 | 0.83 | 18.55 | 18.906 | 18.48 | 27885 |
| 1715808000 | 18.665 | 0.2 | 1.11 | 18.34 | 18.665 | 18.34 | 19864 |
| 1715722140 | 18.46 | 0.46 | 2.56 | 18.1 | 18.63 | 18.1 | 20177 |
| 1715635200 | 18 | -0.12 | -0.66 | 17.73 | 18 | 17.73 | 5085 |
| 1715376000 | 18.12 | -0.14 | -0.77 | 18.36 | 18.63 | 18.12 | 34584 |
| 1715289720 | 18.26 | -0.33 | -1.78 | 18.9 | 18.9 | 18.11 | 5275 |
| 1715203200 | 18.59 | -0.31 | -1.64 | 18.5745 | 18.59 | 18.5745 | 2643 |
| 1715117340 | 18.9 | 0.36 | 1.93 | 18.95 | 19.03 | 18.83 | 19473 |
| 1715030940 | 18.5428 | 0.38 | 2.11 | 18.35 | 18.59 | 18.35 | 22309 |
| 1714771740 | 18.16 | 0.32 | 1.79 | 18.05 | 18.32 | 18.05 | 12582 |
| 1714685340 | 17.84 | 0.29 | 1.65 | 17.63 | 18.06 | 17.63 | 28693 |
| 1714598400 | 17.55 | -0.31 | -1.74 | 17.6 | 17.61 | 17.55 | 27597 |
| 1714512600 | 17.86 | -0.7 | -3.77 | 17.75 | 18.019 | 17.75 | 248965 |
| 1714425720 | 18.56 | 0.03 | 0.16 | 17.5 | 18.635 | 17.5 | 9228 |
| 1714166580 | 18.53 | 0.9 | 5.10 | 17.85 | 18.53 | 17.85 | 26069 |
| 1714080300 | 17.63 | -0.09 | -0.51 | 17.25 | 17.72 | 17.16 | 30252 |
| 1713994020 | 17.72 | -0.24 | -1.33 | 18.02 | 18.02 | 17.712 | 9483 |
| 1713907740 | 17.958 | -0.01 | -0.04 | 18.09 | 18.391 | 17.92 | 11598 |
| 1713821340 | 17.965 | -0.11 | -0.60 | 17.4926 | 18.11 | 17.4926 | 17370 |
| 1713561900 | 18.073 | 0.4 | 2.28 | 17.97 | 18.2225 | 17.97 | 11124 |
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
