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 | 0.195 | 1.0936623668 | 17.83 | 18.61 | 17.7 | 169522 | 17.98736514 | CS |
| 4 | 1.565 | 9.50789793439 | 16.46 | 18.61 | 16.26 | 134547 | 17.37329189 | CS |
| 12 | 3.245 | 21.9553450609 | 14.78 | 18.61 | 13.74 | 144286 | 16.27873435 | CS |
| 26 | 6.535 | 56.8755439513 | 11.49 | 18.61 | 10.57 | 141567 | 15.83671816 | CS |
| 52 | 6.475 | 56.0606060606 | 11.55 | 18.61 | 10.04 | 131904 | 14.36868222 | CS |
| 156 | 12.315 | 215.674255692 | 5.71 | 18.61 | 4.63 | 109228 | 9.93200964 | CS |
| 260 | 10.235 | 131.386392811 | 7.79 | 18.61 | 1.61 | 191039 | 6.02732318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 18.05 | 0.07 | 0.39 | 18.25 | 18.61 | 18.02 | 176830 |
| 1715726400 | 17.98 | 0.05 | 0.28 | 17.93 | 18.42 | 17.9 | 275359 |
| 1715640000 | 17.93 | 0.04 | 0.22 | 17.97 | 18.085 | 17.81 | 171294 |
| 1715380800 | 17.89 | -0.2 | -1.11 | 18.25 | 18.25 | 17.88 | 111122 |
| 1715294400 | 18.09 | 0.25 | 1.40 | 17.83 | 18.1263 | 17.76 | 113003 |
| 1715208000 | 17.84 | 0.09 | 0.51 | 17.72 | 17.96 | 17.5501 | 129414 |
| 1715121600 | 17.75 | 0.16 | 0.91 | 17.69 | 18.2 | 17.585 | 199234 |
| 1715035200 | 17.59 | 0.27 | 1.56 | 17.5 | 17.91 | 17.35 | 159835 |
| 1714776000 | 17.32 | 0.17 | 0.99 | 17.39 | 17.68 | 17.21 | 161979 |
| 1714689600 | 17.15 | 0.15 | 0.88 | 16.95 | 17.52 | 16.771999 | 120565 |
| 1714603200 | 17 | 0.06 | 0.35 | 16.97 | 17.2 | 16.57 | 115909 |
| 1714516800 | 16.94 | 0.02 | 0.12 | 16.86 | 17.08 | 16.86 | 114698 |
| 1714430400 | 16.92 | 0.12 | 0.71 | 16.79 | 16.98 | 16.76 | 144004 |
| 1714171200 | 16.8 | 0.3 | 1.82 | 16.59 | 16.8 | 16.54 | 56723 |
| 1714084800 | 16.5 | -0.11 | -0.66 | 16.29 | 16.59 | 16.26 | 47522 |
| 1713998400 | 16.61 | -0.37 | -2.18 | 17.06 | 17.08 | 16.489999 | 145483 |
| 1713912000 | 16.98 | 0.15 | 0.89 | 16.81 | 17.24 | 16.785 | 149271 |
| 1713825600 | 16.83 | 0.45 | 2.75 | 16.37 | 16.85 | 16.28 | 102690 |
| 1713566400 | 16.379999 | 0.03 | 0.18 | 16.36 | 16.57 | 16.26 | 103372 |
| 1713480000 | 16.35 | -0.05 | -0.30 | 16.46 | 16.59 | 16.26 | 91032 |
| 1713393600 | 16.399999 | -0.3 | -1.80 | 16.75 | 16.9028 | 16.3716 | 95433 |
| 1713307200 | 16.7 | 0.25 | 1.52 | 16.254999 | 16.76 | 16.2073 | 159612 |
| 1713220800 | 16.45 | -0.38 | -2.26 | 16.79 | 16.895 | 16.37 | 158857 |
| 1712961600 | 16.83 | -0.09 | -0.53 | 16.93 | 16.93 | 16.6493 | 119341 |
| 1712875200 | 16.92 | -0.01 | -0.06 | 16.97 | 17.04 | 16.75 | 71309 |
| 1712788800 | 16.93 | -0.17 | -0.99 | 16.9 | 17.045 | 16.739999 | 156521 |
| 1712702400 | 17.1 | -0.51 | -2.90 | 17.59 | 17.78 | 16.99 | 93559 |
| 1712616000 | 17.61 | 0.2 | 1.15 | 17.5 | 17.85 | 17.43 | 157856 |
| 1712356800 | 17.41 | 0.32 | 1.87 | 17.09 | 17.64 | 17 | 121178 |
| 1712270400 | 17.09 | -0.27 | -1.56 | 17.45 | 17.5 | 16.98 | 129111 |
| 1712184000 | 17.36 | 0.57 | 3.39 | 16.739999 | 17.465 | 16.71 | 198273 |
| 1712097600 | 16.79 | -0.07 | -0.42 | 16.83 | 17.07 | 16.735 | 120079 |
| 1712011200 | 16.86 | 0.06 | 0.36 | 16.95 | 17.22 | 16.7 | 178618 |
| 1711665600 | 16.8 | 0.61 | 3.77 | 16.26 | 17.3 | 16.239999 | 442793 |
| 1711579200 | 16.19 | 0.15 | 0.94 | 16.2 | 16.265 | 15.945 | 121711 |
| 1711492800 | 16.04 | 0 | 0.00 | 16.2 | 16.361999 | 16 | 96492 |
| 1711406400 | 16.04 | -0.11 | -0.68 | 16.149999 | 16.235 | 15.965 | 173528 |
| 1711147200 | 16.149999 | 0.43 | 2.74 | 15.62 | 16.399999 | 15.5171 | 241690 |
| 1711060800 | 15.72 | 0.03 | 0.19 | 16.149999 | 16.2 | 14.8519 | 379996 |
| 1710974400 | 15.69 | 0.67 | 4.46 | 15 | 15.8 | 14.75 | 215905 |
| 1710888000 | 15.02 | -0.07 | -0.46 | 15.05 | 15.38 | 14.89 | 120948 |
| 1710801600 | 15.09 | 0.31 | 2.10 | 14.83 | 15.15 | 14.73 | 93097 |
| 1710542400 | 14.78 | -0.08 | -0.54 | 14.86 | 15.21 | 14.7 | 151819 |
| 1710456000 | 14.86 | 0.34 | 2.34 | 14.49 | 15.05 | 14.41 | 273758 |
| 1710369600 | 14.52 | 0.4 | 2.83 | 14.1 | 14.58 | 14.0801 | 179074 |
| 1710283200 | 14.12 | 0.13 | 0.93 | 13.99 | 14.19 | 13.88 | 90825 |
| 1710196800 | 13.99 | -0.36 | -2.51 | 14.26 | 14.26 | 13.74 | 132341 |
| 1709941200 | 14.35 | -0.16 | -1.10 | 14.64 | 14.64 | 14.16 | 49057 |
| 1709854800 | 14.51 | -0.18 | -1.23 | 14.7 | 14.815 | 14.42 | 80749 |
| 1709768400 | 14.69 | 0.23 | 1.59 | 14.65 | 14.92 | 14.56 | 101718 |
| 1709682000 | 14.46 | 0.22 | 1.54 | 14.16 | 14.54 | 14.16 | 90110 |
| 1709595600 | 14.24 | -0.44 | -3.00 | 14.75 | 15.0699 | 14.21 | 125591 |
| 1709336400 | 14.68 | 0.16 | 1.10 | 14.57 | 14.91 | 14.535 | 122880 |
| 1709250000 | 14.52 | -0.06 | -0.41 | 14.57 | 14.62 | 14.35 | 133875 |
| 1709163600 | 14.58 | 0 | 0.00 | 14.5 | 14.75 | 14.49 | 103803 |
| 1709077200 | 14.58 | -0.23 | -1.55 | 14.97 | 15.09 | 14.57 | 100181 |
| 1708990800 | 14.81 | 0.03 | 0.20 | 14.88 | 14.93 | 14.705 | 86876 |
| 1708731600 | 14.78 | 0.38 | 2.64 | 14.49 | 14.885 | 14.43 | 126999 |
| 1708645200 | 14.4 | -0.32 | -2.17 | 14.78 | 14.81 | 14.39 | 195285 |
| 1708558800 | 14.72 | -0.08 | -0.54 | 14.76 | 14.76 | 14.51 | 80135 |
| 1708472400 | 14.8 | -0.1 | -0.67 | 14.73 | 14.8799 | 14.49 | 150612 |
| 1708126800 | 14.9 | -0.23 | -1.52 | 15.09 | 15.21 | 14.85 | 115972 |
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
