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 | 1.34 | 7.58776896942 | 17.66 | 19.39 | 17.57 | 3687300 | 18.93096483 | CS |
| 4 | 1.74 | 10.0811123986 | 17.26 | 19.39 | 17.1 | 2516070 | 18.02878223 | CS |
| 12 | 0.5 | 2.7027027027 | 18.5 | 19.39 | 17 | 2321509 | 18.2148556 | CS |
| 26 | 0.48 | 2.59179265659 | 18.52 | 20.54 | 17 | 2690690 | 18.75210302 | CS |
| 52 | -1.505 | -7.33967325043 | 20.505 | 22.725 | 17 | 2207975 | 19.06794538 | CS |
| 156 | 0.3326795 | 1.78214918419 | 18.6673205 | 23.85652524 | 13.76574037 | 1769982 | 18.91958791 | CS |
| 260 | 11.96876781 | 170.222906691 | 7.03123219 | 23.85652524 | 6.04716016 | 1553848 | 16.31536664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720474200 | 19 | 0.2 | 1.06 | 18.78 | 19.04 | 18.76 | 2255300 |
| 1720215000 | 18.8 | -0.15 | -0.79 | 18.99 | 19.08 | 18.65 | 1959400 |
| 1720128540 | 18.95 | 0 | 0.00 | 18.93 | 19.19 | 18.87 | 1398700 |
| 1720042200 | 18.95 | -0.29 | -1.51 | 19.19 | 19.36 | 18.85 | 2336300 |
| 1719955800 | 19.24 | 0.53 | 2.83 | 18.71 | 19.39 | 18.71 | 5662400 |
| 1719869400 | 18.71 | 1.26 | 7.22 | 17.66 | 18.92 | 17.57 | 7079700 |
| 1719610200 | 17.45 | -0.11 | -0.63 | 17.57 | 17.66 | 17.45 | 3944900 |
| 1719523800 | 17.56 | 0.08 | 0.46 | 17.43 | 17.72 | 17.37 | 1638500 |
| 1719437400 | 17.48 | 0.1 | 0.58 | 17.39 | 17.62 | 17.3 | 1803500 |
| 1719351000 | 17.38 | -0.05 | -0.29 | 17.49 | 17.5 | 17.32 | 1682600 |
| 1719264600 | 17.43 | -0.03 | -0.17 | 17.47 | 17.53 | 17.34 | 2146500 |
| 1719005400 | 17.46 | -0.24 | -1.36 | 17.63 | 17.67 | 17.38 | 4846500 |
| 1718918940 | 17.7 | -0.01 | -0.06 | 17.75 | 17.89 | 17.59 | 1855900 |
| 1718832540 | 17.71 | 0.19 | 1.08 | 17.51 | 17.74 | 17.29 | 2793300 |
| 1718746200 | 17.52 | -0.08 | -0.45 | 17.6 | 17.61 | 17.25 | 1922400 |
| 1718659800 | 17.6 | -0.01 | -0.06 | 17.63 | 17.71 | 17.44 | 1081900 |
| 1718400600 | 17.61 | 0.01 | 0.06 | 17.51 | 17.79 | 17.44 | 961800 |
| 1718314200 | 17.6 | 0.09 | 0.51 | 17.41 | 17.68 | 17.31 | 1425100 |
| 1718227800 | 17.51 | 0.01 | 0.06 | 17.56 | 17.63 | 17.37 | 1866800 |
| 1718141400 | 17.5 | 0.22 | 1.27 | 17.29 | 17.59 | 17.12 | 1809400 |
| 1718055000 | 17.28 | 0.08 | 0.47 | 17.26 | 17.44 | 17.1 | 2105800 |
| 1717795800 | 17.2 | -0.37 | -2.11 | 17.5 | 17.56 | 17 | 2759800 |
| 1717709400 | 17.57 | 0 | 0.00 | 17.57 | 17.81 | 17.53 | 1221400 |
| 1717622940 | 17.57 | -0.42 | -2.33 | 17.89 | 17.99 | 17.52 | 2559200 |
| 1717536600 | 17.99 | 0.61 | 3.51 | 17.75 | 18.24 | 17.58 | 4897400 |
| 1717450200 | 17.38 | -0.43 | -2.41 | 17.74 | 17.77 | 17.28 | 3666500 |
| 1717191000 | 17.81 | -0.16 | -0.89 | 17.97 | 18 | 17.53 | 2721500 |
| 1717018140 | 17.97 | -0.35 | -1.91 | 18.31 | 18.35 | 17.94 | 1777400 |
| 1716931740 | 18.32 | 0.01 | 0.05 | 18.4 | 18.59 | 18.25 | 1273600 |
| 1716845340 | 18.31 | 0.02 | 0.11 | 18.29 | 18.38 | 18.15 | 1089000 |
| 1716586200 | 18.29 | -0.15 | -0.81 | 18.42 | 18.58 | 18.28 | 1508400 |
| 1716499800 | 18.44 | 0.01 | 0.05 | 18.35 | 18.48 | 18.12 | 1576100 |
| 1716413340 | 18.43 | -0.05 | -0.27 | 18.45 | 18.53 | 18.29 | 1651600 |
| 1716327000 | 18.48 | -0.12 | -0.65 | 18.69 | 18.69 | 18.3 | 1724000 |
| 1716240600 | 18.6 | 0.28 | 1.53 | 18.29 | 18.74 | 18.29 | 1484400 |
| 1715981400 | 18.32 | -0.08 | -0.43 | 18.47 | 18.48 | 18.32 | 1517200 |
| 1715895000 | 18.4 | 0.04 | 0.22 | 18.46 | 18.5 | 18.23 | 1270700 |
| 1715808600 | 18.36 | 0.02 | 0.11 | 18.41 | 18.56 | 18.3 | 1416900 |
| 1715722200 | 18.34 | -0.09 | -0.49 | 18.44 | 18.52 | 18.3 | 1622300 |
| 1715635800 | 18.43 | -0.02 | -0.11 | 18.39 | 18.55 | 18.37 | 1085100 |
| 1715376600 | 18.45 | -0.04 | -0.22 | 18.5 | 18.65 | 18.39 | 1847900 |
| 1715290140 | 18.49 | -0.16 | -0.86 | 18.4 | 18.88 | 18.15 | 3153100 |
| 1715203800 | 18.65 | -0.05 | -0.27 | 18.7 | 18.78 | 18.52 | 2108200 |
| 1715117400 | 18.7 | 0.05 | 0.27 | 18.65 | 18.81 | 18.45 | 2551900 |
| 1715031000 | 18.65 | 0.34 | 1.86 | 18.28 | 18.75 | 18.09 | 2497500 |
| 1714771800 | 18.31 | 0.1 | 0.55 | 18.24 | 18.34 | 18.04 | 1903900 |
| 1714685400 | 18.21 | -0.82 | -4.31 | 18.3 | 18.44 | 18.04 | 2321100 |
| 1714512600 | 19.03 | -0.1 | -0.52 | 19.26 | 19.26 | 18.87 | 2760400 |
| 1714426200 | 19.13 | 0.35 | 1.86 | 18.77 | 19.24 | 18.72 | 1669200 |
| 1714167000 | 18.78 | 0.02 | 0.11 | 18.95 | 18.98 | 18.65 | 3133300 |
| 1714080540 | 18.76 | -0.16 | -0.85 | 18.9 | 19.03 | 18.57 | 1430900 |
| 1713994200 | 18.92 | 0.06 | 0.32 | 18.95 | 18.97 | 18.75 | 1750100 |
| 1713907800 | 18.86 | 0.03 | 0.16 | 18.7 | 18.97 | 18.6 | 2369500 |
| 1713821340 | 18.83 | 0.03 | 0.16 | 19.04 | 19.04 | 18.67 | 2482000 |
| 1713562200 | 18.8 | 0.57 | 3.13 | 18.23 | 18.8 | 18.16 | 3905000 |
| 1713475800 | 18.23 | 0.1 | 0.55 | 18.06 | 18.51 | 18.06 | 2823900 |
| 1713389400 | 18.13 | -0.09 | -0.49 | 18.22 | 18.22 | 18.05 | 2267900 |
| 1713302940 | 18.22 | 0.11 | 0.61 | 18.02 | 18.33 | 17.95 | 3560400 |
| 1713216600 | 18.11 | -0.42 | -2.27 | 18.5 | 18.62 | 18.05 | 2967400 |
| 1712957400 | 18.53 | -0.29 | -1.54 | 18.73 | 18.79 | 18.4 | 3987300 |
| 1712870940 | 18.82 | -0.84 | -4.27 | 19.65 | 19.65 | 18.73 | 10405800 |
| 1712784540 | 19.66 | 0.07 | 0.36 | 19.72 | 19.94 | 19.52 | 3269000 |
| 1712698140 | 19.59 | 0.23 | 1.19 | 19.36 | 19.7 | 19.36 | 1896100 |
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
