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 | 0.14 | 0.782560089435 | 17.89 | 18.43 | 17.8 | 11132014 | 18.11238049 | CS |
| 4 | 0.45 | 2.55972696246 | 17.58 | 18.43 | 17.05 | 11895776 | 17.68804313 | CS |
| 12 | 0.29 | 1.63472378805 | 17.74 | 18.95 | 17.05 | 12771048 | 17.97787826 | CS |
| 26 | 1.31 | 7.83492822967 | 16.72 | 18.95 | 15.94 | 14151455 | 17.15781615 | CS |
| 52 | 0.18 | 1.00840336134 | 17.85 | 18.95 | 14.71 | 15849123 | 17.09491797 | CS |
| 156 | 8.85 | 96.4052287582 | 9.18 | 18.95 | 8.24 | 17365611 | 14.36872203 | CS |
| 260 | -0.25 | -1.36761487965 | 18.28 | 19.18 | 3.26 | 16965313 | 12.83524516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 18.03 | 0.01 | 0.06 | 18.13 | 18.21 | 18 | 10979021 |
| 1721947200 | 18.02 | -0.23 | -1.26 | 18.13 | 18.43 | 17.97 | 20294154 |
| 1721860800 | 18.25 | 0.09 | 0.50 | 18.26 | 18.4 | 18.22 | 10877707 |
| 1721774400 | 18.16 | -0.09 | -0.49 | 18.21 | 18.25 | 18.02 | 5744866 |
| 1721688000 | 18.25 | 0.25 | 1.39 | 18.09 | 18.29 | 18.065 | 8842470 |
| 1721428800 | 18 | 0.15 | 0.84 | 17.89 | 18.04 | 17.8 | 9900872 |
| 1721342400 | 17.85 | -0.09 | -0.50 | 17.86 | 18.0652 | 17.825 | 8012738 |
| 1721256000 | 17.94 | 0.22 | 1.24 | 17.8 | 18.035 | 17.765 | 15197397 |
| 1721169600 | 17.72 | 0.05 | 0.28 | 17.76 | 17.79 | 17.67 | 10402988 |
| 1721083200 | 17.67 | -0.45 | -2.48 | 18 | 18.025 | 17.67 | 11652332 |
| 1720824000 | 18.12 | 0.16 | 0.89 | 18.01 | 18.195 | 17.955 | 14169717 |
| 1720737600 | 17.96 | 0.32 | 1.81 | 17.74 | 18.02 | 17.72 | 11066431 |
| 1720651200 | 17.64 | 0.3 | 1.73 | 17.45 | 17.66 | 17.38 | 10832498 |
| 1720564800 | 17.34 | 0.16 | 0.93 | 17.19 | 17.5399 | 17.16 | 17886005 |
| 1720478400 | 17.18 | -0.05 | -0.29 | 17.21 | 17.36 | 17.14 | 9715727 |
| 1720219200 | 17.23 | 0.01 | 0.06 | 17.19 | 17.36 | 17.07 | 10353074 |
| 1720040640 | 17.22 | 0.14 | 0.82 | 17.16 | 17.34 | 17.08 | 7981804 |
| 1719960000 | 17.08 | -0.09 | -0.52 | 17.2 | 17.275 | 17.05 | 18655804 |
| 1719873600 | 17.17 | -0.31 | -1.77 | 17.58 | 17.6 | 17.08 | 12537377 |
| 1719614400 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 0 |
| 1719528000 | 17.48 | -0.1 | -0.57 | 17.58 | 17.58 | 17.47 | 11506874 |
| 1719441600 | 17.58 | -0.02 | -0.11 | 17.53 | 17.61 | 17.426 | 11333909 |
| 1719355200 | 17.6 | -0.11 | -0.62 | 17.69 | 17.76 | 17.44 | 14956162 |
| 1719268800 | 17.71 | 0.05 | 0.28 | 17.7 | 17.855 | 17.545 | 19466837 |
| 1719009600 | 17.66 | -0.17 | -0.95 | 17.9 | 17.95 | 17.56 | 22427508 |
| 1718923200 | 17.83 | 0.05 | 0.28 | 17.76 | 17.86 | 17.65 | 17555433 |
| 1718750400 | 17.78 | 0 | 0.00 | 17.72 | 17.85 | 17.62 | 19293874 |
| 1718664000 | 17.78 | -0.47 | -2.58 | 18.06 | 18.145 | 17.77 | 11196183 |
| 1718404800 | 18.25 | -0.12 | -0.65 | 18.3 | 18.34 | 18.17 | 7704730 |
| 1718318400 | 18.37 | 0.23 | 1.27 | 18.16 | 18.425 | 18.125 | 15297379 |
| 1718232000 | 18.14 | -0.17 | -0.93 | 18.48 | 18.48 | 18.02 | 8825594 |
| 1718145600 | 18.31 | -0.13 | -0.70 | 18.29 | 18.43 | 18.2095 | 13598960 |
| 1718059200 | 18.44 | 0.39 | 2.16 | 18.35 | 18.485 | 18.16 | 19469018 |
| 1717800000 | 18.05 | -0.16 | -0.88 | 18.08 | 18.22 | 18.04 | 7802124 |
| 1717713600 | 18.21 | -0.01 | -0.05 | 18.22 | 18.4 | 18.16 | 9549819 |
| 1717627200 | 18.22 | -0.1 | -0.55 | 18.26 | 18.37 | 18.21 | 9094895 |
| 1717540800 | 18.32 | 0.08 | 0.44 | 18.13 | 18.4 | 18.11 | 9108051 |
| 1717454400 | 18.24 | -0.3 | -1.62 | 18.54 | 18.55 | 18.2 | 12104198 |
| 1717195200 | 18.54 | 0.26 | 1.42 | 18.34 | 18.57 | 18.29 | 21054835 |
| 1717108800 | 18.28 | 0.18 | 0.99 | 18.17 | 18.32 | 18.15 | 11404811 |
| 1717022400 | 18.1 | -0.12 | -0.66 | 18.1 | 18.18 | 17.945 | 10094601 |
| 1716936000 | 18.22 | -0.24 | -1.30 | 18.47 | 18.51 | 18.22 | 9134854 |
| 1716590400 | 18.46 | 0.08 | 0.44 | 18.41 | 18.605 | 18.4 | 11188910 |
| 1716504000 | 18.38 | -0.35 | -1.87 | 18.65 | 18.68 | 18.37 | 14046297 |
| 1716417600 | 18.73 | -0.19 | -1.00 | 18.85 | 18.95 | 18.71 | 13487340 |
| 1716331200 | 18.92 | 0.27 | 1.45 | 18.65 | 18.92 | 18.63 | 14312677 |
| 1716244800 | 18.65 | 0.05 | 0.27 | 18.6 | 18.88 | 18.6 | 12101674 |
| 1715985600 | 18.6 | 0.15 | 0.81 | 18.59 | 18.6 | 18.4701 | 12617126 |
| 1715899200 | 18.45 | 0.14 | 0.76 | 18.35 | 18.62 | 18.35 | 14945003 |
| 1715812800 | 18.31 | 0.3 | 1.67 | 18.14 | 18.31 | 18.115 | 14453002 |
| 1715726400 | 18.01 | 0.14 | 0.78 | 17.97 | 18.04 | 17.82 | 17826321 |
| 1715640000 | 17.87 | 0.04 | 0.22 | 17.88 | 17.98 | 17.74 | 13072931 |
| 1715380800 | 17.83 | -0.07 | -0.39 | 18 | 18.07 | 17.78 | 12570207 |
| 1715294400 | 17.9 | 0.06 | 0.34 | 17.74 | 18 | 17.74 | 12257533 |
| 1715208000 | 17.84 | 0.11 | 0.62 | 17.74 | 17.92 | 17.68 | 11404427 |
| 1715121600 | 17.73 | 0.06 | 0.34 | 17.74 | 17.765 | 17.6 | 9963174 |
| 1715035200 | 17.67 | 0.1 | 0.57 | 17.67 | 17.74 | 17.51 | 11982573 |
| 1714776000 | 17.57 | 0.04 | 0.23 | 17.74 | 17.85 | 17.425 | 12844874 |
| 1714689600 | 17.53 | 0.12 | 0.69 | 17.4 | 17.65 | 17.29 | 9537217 |
| 1714603200 | 17.41 | 0.3 | 1.75 | 17.11 | 17.49 | 17.1 | 15262962 |
| 1714516800 | 17.11 | -0.15 | -0.87 | 17.11 | 17.24 | 16.995 | 10619134 |
| 1714430400 | 17.26 | 0.23 | 1.35 | 17.1 | 17.265 | 17.1 | 10715002 |
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
