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 | 1.91 | 11.2419070041 | 16.99 | 19.11 | 16.99 | 715776 | 17.9207342 | CS |
| 4 | 1.27 | 7.20363017584 | 17.63 | 19.11 | 16.56 | 571216 | 17.51388455 | CS |
| 12 | 0.77 | 4.2471042471 | 18.13 | 19.11 | 16.12 | 562877 | 17.57815708 | CS |
| 26 | 0.86 | 4.76718403548 | 18.04 | 19.62 | 16.12 | 503897 | 17.59988936 | CS |
| 52 | 5.78 | 44.0548780488 | 13.12 | 19.62 | 11.5 | 445344 | 16.42998749 | CS |
| 156 | 6.9 | 57.5 | 12 | 19.62 | 9.65 | 476330 | 13.26246109 | CS |
| 260 | 0.55 | 2.99727520436 | 18.35 | 19.85 | 7.11 | 494772 | 13.32372464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 18.86 | 0.24 | 1.29 | 18.53 | 19.11 | 18.53 | 494825 |
| 1714084500 | 18.62 | 0.2 | 1.09 | 18.48 | 18.775 | 18.29 | 713968 |
| 1713998100 | 18.42 | 0.58 | 3.25 | 17.92 | 18.43 | 17.9 | 641513 |
| 1713911700 | 17.84 | 0.34 | 1.94 | 17.58 | 18.02 | 17.525 | 800429 |
| 1713825300 | 17.5 | 0.17 | 0.98 | 17.37 | 17.679 | 17.35 | 690763 |
| 1713566100 | 17.33 | 0.34 | 2.00 | 16.99 | 17.33 | 16.99 | 756818 |
| 1713479700 | 16.99 | 0.15 | 0.92 | 16.89 | 17.18 | 16.79 | 855762 |
| 1713393300 | 16.835 | -0.04 | -0.21 | 17 | 17.07 | 16.79 | 493744 |
| 1713306900 | 16.87 | 0.02 | 0.12 | 16.85 | 17.03 | 16.559999 | 512946 |
| 1713220500 | 16.85 | -0.26 | -1.52 | 17.22 | 17.33 | 16.75 | 541248 |
| 1712961300 | 17.11 | -0.4 | -2.28 | 17.5 | 17.53 | 17.09 | 581081 |
| 1712874900 | 17.51 | -0.12 | -0.68 | 17.73 | 17.87 | 17.51 | 411284 |
| 1712788500 | 17.63 | -0.16 | -0.90 | 17.64 | 17.845 | 17.5 | 529377 |
| 1712702100 | 17.79 | 0.4 | 2.33 | 17.48 | 17.87 | 17.48 | 584484 |
| 1712615700 | 17.385 | -0.01 | -0.03 | 17.34 | 17.43 | 17.275 | 428154 |
| 1712356500 | 17.39 | 0.01 | 0.06 | 17.41 | 17.555 | 17.35 | 650767 |
| 1712270100 | 17.38 | -0.07 | -0.40 | 17.5 | 17.59 | 17.35 | 288135 |
| 1712183700 | 17.45 | -0.25 | -1.41 | 17.73 | 17.78 | 17.42 | 319695 |
| 1712097300 | 17.7 | -0.02 | -0.11 | 17.72 | 17.81 | 17.28 | 642570 |
| 1712010900 | 17.72 | 0.16 | 0.91 | 17.63 | 17.91 | 17.56 | 486276 |
| 1711665300 | 17.56 | -0.16 | -0.90 | 17.79 | 17.885 | 17.54 | 425079 |
| 1711578900 | 17.72 | 0.02 | 0.11 | 17.7 | 17.85 | 17.59 | 482455 |
| 1711492500 | 17.7 | 0.02 | 0.11 | 17.82 | 17.82 | 17.64 | 388488 |
| 1711406100 | 17.68 | -0.24 | -1.34 | 17.93 | 18.05 | 17.6 | 416492 |
| 1711146900 | 17.92 | 0.02 | 0.11 | 17.85 | 17.92 | 17.635 | 408599 |
| 1711060500 | 17.9 | 0.13 | 0.73 | 17.78 | 17.935 | 17.57 | 599363 |
| 1710974100 | 17.77 | 0.43 | 2.48 | 17.35 | 17.789 | 17 | 448129 |
| 1710887700 | 17.34 | -0.06 | -0.34 | 17.49 | 17.5 | 17.12 | 318170 |
| 1710801300 | 17.4 | -0.25 | -1.42 | 17.64 | 17.78 | 17.4 | 440854 |
| 1710542100 | 17.65 | -0.05 | -0.28 | 17.57 | 17.73 | 17.49 | 4786077 |
| 1710455700 | 17.7 | -0.05 | -0.28 | 17.67 | 17.73 | 17.455 | 481336 |
| 1710369300 | 17.75 | 0.23 | 1.31 | 17.57 | 17.86 | 17.54 | 429960 |
| 1710282900 | 17.52 | -0.13 | -0.74 | 17.59 | 17.74 | 17.44 | 494595 |
| 1710196500 | 17.65 | 0.1 | 0.57 | 17.77 | 17.92 | 17.52 | 526448 |
| 1709940900 | 17.55 | 0.09 | 0.52 | 17.6 | 17.6568 | 17.26 | 363663 |
| 1709854500 | 17.46 | -0.05 | -0.29 | 17.55 | 17.57 | 17.28 | 340925 |
| 1709768100 | 17.51 | 0.25 | 1.45 | 17.41 | 17.67 | 17.28 | 561316 |
| 1709681700 | 17.26 | -0.33 | -1.88 | 17.67 | 17.76 | 17.24 | 402997 |
| 1709595300 | 17.59 | 0.06 | 0.34 | 17.58 | 17.93 | 17.32 | 330055 |
| 1709336100 | 17.53 | -0.28 | -1.57 | 17.81 | 17.865 | 17.41 | 405649 |
| 1709249700 | 17.81 | 0.2 | 1.14 | 17.63 | 17.91 | 17.57 | 467913 |
| 1709163300 | 17.61 | 0.23 | 1.32 | 17.42 | 17.78 | 17.3411 | 490218 |
| 1709076900 | 17.38 | -0.4 | -2.25 | 17.81 | 17.81 | 17.06 | 532539 |
| 1708990500 | 17.78 | 0.35 | 2.01 | 17.39 | 18.095 | 17.34 | 766101 |
| 1708731300 | 17.43 | 0.39 | 2.29 | 17.04 | 17.45 | 16.8411 | 433814 |
| 1708644900 | 17.04 | 0.06 | 0.35 | 17.03 | 17.45 | 16.12 | 833241 |
| 1708558500 | 16.98 | -0.18 | -1.05 | 17.23 | 17.435 | 16.89 | 413273 |
| 1708472100 | 17.16 | -0.36 | -2.05 | 17.58 | 17.58 | 17.09 | 466174 |
| 1708126500 | 17.52 | -0.17 | -0.96 | 17.68 | 17.85 | 17.52 | 386088 |
| 1708040100 | 17.69 | -0.14 | -0.79 | 17.81 | 17.9099 | 17.49 | 442703 |
| 1707953700 | 17.83 | 0.06 | 0.34 | 17.89 | 17.95 | 17.66 | 288315 |
| 1707867300 | 17.77 | -0.44 | -2.42 | 18.04 | 18.21 | 17.665 | 407206 |
| 1707780900 | 18.21 | 0.14 | 0.77 | 18.07 | 18.35 | 18.06 | 406538 |
| 1707521700 | 18.07 | 0.35 | 1.98 | 17.69 | 18.09 | 17.52 | 316232 |
| 1707435300 | 17.72 | 0.27 | 1.55 | 17.45 | 17.74 | 17.4 | 338800 |
| 1707348900 | 17.45 | 0.09 | 0.52 | 17.29 | 17.7 | 17.14 | 411238 |
| 1707262500 | 17.36 | -0.44 | -2.47 | 17.71 | 17.83 | 17.33 | 430061 |
| 1707176100 | 17.8 | -0.21 | -1.17 | 17.98 | 18.01 | 17.48 | 363989 |
| 1706916900 | 18.01 | -0.42 | -2.28 | 18.13 | 18.51 | 17.96 | 557020 |
| 1706830500 | 18.43 | 0.33 | 1.82 | 18.12 | 18.51 | 18.12 | 408203 |
| 1706744100 | 18.1 | 0.11 | 0.61 | 18.01 | 18.25 | 17.9503 | 454270 |
| 1706657700 | 17.99 | -0.18 | -0.99 | 18.01 | 18.04 | 17.48 | 492786 |
| 1706571300 | 18.17 | -0.4 | -2.15 | 18.5 | 18.57 | 17.955 | 357447 |
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
