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 | 1.21 | 7.38255033557 | 16.39 | 18.125 | 16.39 | 41067 | 17.51293693 | CS |
| 4 | -1.22 | -6.48246546227 | 18.82 | 18.82 | 16.29 | 51379 | 17.3008294 | CS |
| 12 | -2.31 | -11.6022099448 | 19.91 | 20.12 | 16.29 | 47616 | 18.22243516 | CS |
| 26 | 1.97 | 12.6039667306 | 15.63 | 23.11 | 15.51 | 49620 | 19.16737039 | CS |
| 52 | 0.05 | 0.2849002849 | 17.55 | 23.11 | 13.835 | 55348 | 17.91186378 | CS |
| 156 | -13.06 | -42.5962165688 | 30.66 | 34.43 | 13.835 | 47208 | 24.05376642 | CS |
| 260 | -9.9 | -36 | 27.5 | 34.43 | 12.78 | 47879 | 23.67683272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.6 | 0.18 | 1.03 | 17.21 | 17.64 | 16.95 | 50172 |
| 1714084500 | 17.42 | -0.35 | -1.97 | 17.19 | 17.53 | 17.175 | 58599 |
| 1713998100 | 17.77 | 0.06 | 0.34 | 17.61 | 18.125 | 17.34 | 43889 |
| 1713911700 | 17.71 | 0.36 | 2.07 | 17.36 | 17.915 | 17.0908 | 29219 |
| 1713825300 | 17.35 | -0.01 | -0.06 | 17.43 | 17.69 | 17.35 | 33347 |
| 1713566100 | 17.36 | 0.94 | 5.72 | 16.39 | 17.36 | 16.39 | 40283 |
| 1713479700 | 16.42 | 0.08 | 0.49 | 16.36 | 16.64 | 16.295 | 54589 |
| 1713393300 | 16.34 | -0.22 | -1.33 | 16.6 | 16.715 | 16.29 | 31053 |
| 1713306900 | 16.559999 | -0.11 | -0.66 | 16.66 | 16.75 | 16.42 | 27115 |
| 1713220500 | 16.67 | -0.42 | -2.46 | 17.25 | 17.43 | 16.5901 | 45537 |
| 1712961300 | 17.09 | 0.21 | 1.24 | 16.73 | 17.13 | 16.66 | 47675 |
| 1712874900 | 16.88 | 0.07 | 0.42 | 16.99 | 16.99 | 16.684999 | 42957 |
| 1712788500 | 16.81 | -1.11 | -6.19 | 17.8 | 17.9 | 16.7 | 206310 |
| 1712702100 | 17.92 | 0.12 | 0.67 | 17.83 | 18.07 | 17.81 | 37066 |
| 1712615700 | 17.8 | -0.05 | -0.28 | 17.84 | 17.99 | 17.72 | 49306 |
| 1712356500 | 17.85 | -0.1 | -0.56 | 17.81 | 18.09 | 17.8 | 40564 |
| 1712270100 | 17.95 | -0.03 | -0.17 | 18.33 | 18.4 | 17.89 | 43733 |
| 1712183700 | 17.98 | -0.02 | -0.11 | 17.87 | 18.12 | 17.86 | 32522 |
| 1712097300 | 18 | -0.3 | -1.64 | 18.25 | 18.595 | 17.9 | 66975 |
| 1712010900 | 18.3 | -0.52 | -2.76 | 18.82 | 18.82 | 18.28 | 45466 |
| 1711665300 | 18.82 | 0.18 | 0.97 | 18.61 | 19.11 | 18.61 | 64554 |
| 1711578900 | 18.64 | 0.53 | 2.93 | 18.09 | 18.64 | 18.09 | 55765 |
| 1711492500 | 18.11 | -0.08 | -0.44 | 18.38 | 18.38 | 18.11 | 38823 |
| 1711406100 | 18.19 | -0.21 | -1.14 | 18.05 | 18.43 | 18.05 | 55545 |
| 1711146900 | 18.4 | -0.54 | -2.85 | 19.13 | 19.13 | 18.37 | 16515 |
| 1711060500 | 18.94 | -0.03 | -0.16 | 19.15 | 19.22 | 18.92 | 36494 |
| 1710974100 | 18.97 | 0.68 | 3.72 | 18.13 | 19.14 | 18.084 | 50458 |
| 1710887700 | 18.29 | 0.07 | 0.38 | 18.23 | 18.39 | 18.23 | 24012 |
| 1710801300 | 18.22 | -0.29 | -1.57 | 18.42 | 18.51 | 18.12 | 63316 |
| 1710542100 | 18.51 | 0.24 | 1.31 | 18.14 | 18.6 | 18.14 | 108302 |
| 1710455700 | 18.27 | -0.36 | -1.93 | 18.31 | 18.47 | 18.105 | 72331 |
| 1710369300 | 18.63 | 0.14 | 0.76 | 18.7 | 18.841 | 18.43 | 41155 |
| 1710282900 | 18.49 | -0.03 | -0.16 | 18.44 | 18.5827 | 18.25 | 34867 |
| 1710196500 | 18.52 | -0.7 | -3.64 | 18.93 | 19 | 18.47 | 33360 |
| 1709940900 | 19.22 | 0.14 | 0.73 | 19.38 | 19.66 | 19.15 | 29347 |
| 1709854500 | 19.08 | 0.3 | 1.60 | 18.97 | 19.16 | 18.9 | 31527 |
| 1709768100 | 18.78 | -0.22 | -1.16 | 19.02 | 19.12 | 18.45 | 34733 |
| 1709681700 | 19 | 0.65 | 3.54 | 18.45 | 19.17 | 18.45 | 30423 |
| 1709595300 | 18.35 | 0.1 | 0.55 | 18.19 | 18.74 | 18.15 | 44218 |
| 1709336100 | 18.25 | -0.11 | -0.60 | 18.23 | 18.47 | 17.7001 | 46328 |
| 1709249700 | 18.36 | 0.3 | 1.66 | 18.56 | 18.68 | 18.13 | 52208 |
| 1709163300 | 18.06 | -0.28 | -1.53 | 18.21 | 18.52 | 18.03 | 43198 |
| 1709076900 | 18.34 | 0.1 | 0.55 | 18.46 | 18.66 | 18.27 | 38922 |
| 1708990500 | 18.24 | -0.4 | -2.15 | 18.5 | 18.79 | 18.24 | 44159 |
| 1708731300 | 18.64 | 0.04 | 0.22 | 18.52 | 18.9052 | 18.3963 | 30439 |
| 1708644900 | 18.6 | -0.1 | -0.53 | 18.61 | 18.78 | 18.31 | 48300 |
| 1708558500 | 18.7 | -0.17 | -0.90 | 18.85 | 18.9 | 18.5775 | 20970 |
| 1708472100 | 18.87 | -0.36 | -1.87 | 19.15 | 19.332 | 18.79 | 38138 |
| 1708126500 | 19.23 | -0.37 | -1.89 | 19.45 | 19.6 | 19.11 | 37095 |
| 1708040100 | 19.6 | 0.82 | 4.37 | 18.92 | 19.7 | 18.92 | 46760 |
| 1707953700 | 18.78 | 0.36 | 1.95 | 18.64 | 18.82 | 18.44 | 29665 |
| 1707867300 | 18.42 | -1.23 | -6.26 | 19.13 | 19.5 | 18.3 | 78610 |
| 1707780900 | 19.65 | 0.66 | 3.48 | 18.87 | 19.77 | 18.87 | 49826 |
| 1707521700 | 18.99 | 0.11 | 0.58 | 18.85 | 19.11 | 18.59 | 31767 |
| 1707435300 | 18.88 | 0.03 | 0.16 | 18.78 | 19.172 | 18.75 | 44248 |
| 1707348900 | 18.85 | -0.13 | -0.68 | 19.02 | 19.1599 | 18.325 | 52085 |
| 1707262500 | 18.98 | -0.53 | -2.72 | 19.46 | 19.61 | 18.88 | 42478 |
| 1707176100 | 19.51 | -0.29 | -1.46 | 19.56 | 19.64 | 19.2271 | 81898 |
| 1706916900 | 19.8 | -0.41 | -2.03 | 19.91 | 20.12 | 19.5601 | 62659 |
| 1706830500 | 20.21 | -0.69 | -3.30 | 21 | 21.26 | 19.81 | 76561 |
| 1706744100 | 20.9 | -0.72 | -3.33 | 21.6 | 21.6 | 20.85 | 82702 |
| 1706657700 | 21.62 | -0.02 | -0.09 | 21.45 | 21.84 | 21.45 | 39677 |
| 1706571300 | 21.64 | 0.36 | 1.69 | 21.5 | 21.75 | 21.405 | 62589 |
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
