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 | 0.2 | 1.1422044546 | 17.51 | 17.78 | 16.88 | 273041 | 17.20353044 | CS |
| 4 | 1.35 | 8.25183374083 | 16.36 | 18.2 | 15.8 | 456869 | 17.00508749 | CS |
| 12 | -1.15 | -6.09756097561 | 18.86 | 19.32 | 15.35 | 609991 | 16.70232068 | CS |
| 26 | 5.02 | 39.5587076438 | 12.69 | 20.53 | 12.43 | 641648 | 17.25108369 | CS |
| 52 | 3.635 | 25.8259325044 | 14.075 | 20.53 | 11.55 | 472286 | 16.011989 | CS |
| 156 | 4.61 | 35.1908396947 | 13.1 | 20.53 | 11.55 | 488273 | 15.74990473 | CS |
| 260 | 4.61 | 35.1908396947 | 13.1 | 20.53 | 11.55 | 488273 | 15.74990473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 17.71 | 0.23 | 1.32 | 17.54 | 17.78 | 17.44 | 313901 |
| 1722033600 | 17.48 | 0.27 | 1.57 | 17.35 | 17.56 | 17.245 | 220996 |
| 1721947200 | 17.21 | 0.3 | 1.77 | 16.88 | 17.41 | 16.79 | 327561 |
| 1721860800 | 16.91 | -0.28 | -1.63 | 17.28 | 17.31 | 16.89 | 374830 |
| 1721774400 | 17.19 | -0.19 | -1.09 | 17.4 | 17.51 | 17.14 | 286379 |
| 1721688000 | 17.38 | -0.16 | -0.91 | 17.51 | 17.695 | 17.37 | 291960 |
| 1721428800 | 17.54 | -0.25 | -1.41 | 17.69 | 17.69 | 17.42 | 698252 |
| 1721342400 | 17.79 | 0.04 | 0.23 | 17.83 | 18.2 | 17.59 | 545693 |
| 1721256000 | 17.75 | -0.02 | -0.11 | 17.63 | 17.83 | 17.6 | 449650 |
| 1721169600 | 17.77 | 0.14 | 0.79 | 17.75 | 17.95 | 17.6 | 573279 |
| 1721083200 | 17.63 | 0.2 | 1.15 | 17.66 | 17.88 | 17.55 | 382835 |
| 1720824000 | 17.43 | 0.3 | 1.75 | 17.27 | 17.54 | 17.235 | 410638 |
| 1720737600 | 17.13 | 0.41 | 2.45 | 16.91 | 17.19 | 16.79 | 569117 |
| 1720651200 | 16.719999 | 0.39 | 2.39 | 16.36 | 16.719999 | 16.35 | 563312 |
| 1720564800 | 16.329999 | -0.06 | -0.37 | 16.26 | 16.61 | 16.239999 | 528760 |
| 1720478400 | 16.39 | 0.49 | 3.08 | 16.16 | 16.48 | 15.98 | 550139 |
| 1720219200 | 15.9 | -0.39 | -2.39 | 16.28 | 16.39 | 15.8 | 491292 |
| 1720040640 | 16.29 | -0.18 | -1.09 | 16.52 | 16.57 | 16.19 | 407272 |
| 1719960000 | 16.469999 | 0.02 | 0.12 | 16.34 | 16.489999 | 16.2 | 786277 |
| 1719873600 | 16.45 | 0.41 | 2.56 | 16.36 | 16.59 | 16.27 | 377119 |
| 1719614400 | 16.04 | 0 | 0.00 | 16.04 | 16.04 | 16.04 | 0 |
| 1719528000 | 16.04 | -0.2 | -1.23 | 16.36 | 16.37 | 15.945 | 368082 |
| 1719441600 | 16.239999 | -0.24 | -1.46 | 16.39 | 16.39 | 16.19 | 600578 |
| 1719355200 | 16.48 | -0.21 | -1.26 | 16.59 | 16.71 | 16.395 | 564295 |
| 1719268800 | 16.69 | 0.53 | 3.28 | 16.18 | 16.78 | 16.11 | 492090 |
| 1719009600 | 16.16 | -0.14 | -0.86 | 16.23 | 16.3133 | 16.1 | 525320 |
| 1718923200 | 16.3 | 0.35 | 2.19 | 15.91 | 16.309999 | 15.8301 | 441023 |
| 1718750400 | 15.95 | -0.01 | -0.06 | 16.02 | 16.309999 | 15.92 | 417943 |
| 1718664000 | 15.96 | 0.5 | 3.23 | 15.43 | 16.1 | 15.3872 | 551904 |
| 1718404800 | 15.46 | -0.39 | -2.46 | 15.66 | 15.77 | 15.35 | 767221 |
| 1718318400 | 15.85 | -0.25 | -1.55 | 16.12 | 16.12 | 15.68 | 752601 |
| 1718232000 | 16.1 | 0.16 | 1.00 | 16.239999 | 16.239999 | 16 | 393570 |
| 1718145600 | 15.94 | -0.05 | -0.31 | 15.93 | 16.059999 | 15.72 | 257278 |
| 1718059200 | 15.99 | 0.26 | 1.65 | 15.67 | 16.059999 | 15.6042 | 1714383 |
| 1717800000 | 15.73 | 0.05 | 0.32 | 15.62 | 15.94 | 15.559 | 274929 |
| 1717713600 | 15.68 | 0.09 | 0.58 | 15.59 | 15.73 | 15.43 | 611448 |
| 1717627200 | 15.59 | -0.11 | -0.70 | 15.68 | 15.68 | 15.36 | 440450 |
| 1717540800 | 15.7 | -0.56 | -3.44 | 16.219999 | 16.239999 | 15.58 | 424218 |
| 1717454400 | 16.26 | -0.32 | -1.93 | 16.61 | 16.61 | 16.05 | 362515 |
| 1717195200 | 16.579999 | 0.29 | 1.78 | 16.28 | 16.59 | 16.09 | 686210 |
| 1717108800 | 16.29 | 0.51 | 3.23 | 15.81 | 16.309999 | 15.78 | 483943 |
| 1717022400 | 15.78 | -0.04 | -0.25 | 15.77 | 16.01 | 15.6601 | 768785 |
| 1716936000 | 15.82 | -0.42 | -2.59 | 16.3 | 16.3 | 15.71 | 1196853 |
| 1716590400 | 16.239999 | -0.07 | -0.43 | 16.48 | 16.5581 | 16.12 | 871791 |
| 1716504000 | 16.309999 | -0.44 | -2.63 | 16.55 | 16.75 | 16.03 | 4357152 |
| 1716417600 | 16.75 | -0.65 | -3.74 | 17.22 | 17.29 | 16.6 | 949235 |
| 1716331200 | 17.4 | -0.87 | -4.76 | 17.92 | 18.41 | 17.11 | 437869 |
| 1716244800 | 18.27 | -0.26 | -1.40 | 18.53 | 18.64 | 18.25 | 464064 |
| 1715985600 | 18.53 | 0.08 | 0.43 | 18.58 | 18.72 | 18.44 | 243402 |
| 1715899200 | 18.45 | 0.04 | 0.22 | 18.5 | 18.77 | 18.31 | 274953 |
| 1715812800 | 18.41 | 0.03 | 0.16 | 18.44 | 18.55 | 18.18 | 498000 |
| 1715726400 | 18.38 | 0.45 | 2.51 | 18.02 | 18.56 | 17.78 | 771745 |
| 1715640000 | 17.93 | -0.55 | -2.98 | 18.59 | 18.595 | 17.9 | 550430 |
| 1715380800 | 18.48 | -0.83 | -4.30 | 18.25 | 18.7774 | 16.87 | 1000464 |
| 1715294400 | 19.31 | 0.49 | 2.60 | 18.82 | 19.32 | 18.71 | 416726 |
| 1715208000 | 18.82 | 0.01 | 0.05 | 18.72 | 19.01 | 18.6212 | 242217 |
| 1715121600 | 18.81 | -0.08 | -0.42 | 18.87 | 19.02 | 18.79 | 197905 |
| 1715035200 | 18.89 | 0.2 | 1.07 | 18.86 | 19.015 | 18.7 | 248165 |
| 1714776000 | 18.69 | -0.23 | -1.22 | 18.95 | 18.96 | 18.36 | 447912 |
| 1714689600 | 18.92 | 0.4 | 2.16 | 18.69 | 19.2 | 18.62 | 623213 |
| 1714603200 | 18.52 | -0.06 | -0.32 | 18.65 | 18.94 | 18.48 | 400464 |
| 1714516800 | 18.58 | -1.45 | -7.24 | 19.96 | 20.0041 | 17.66 | 1552538 |
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
