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 | 0.4 | 2.26244343891 | 17.68 | 18.485 | 17.65 | 1570333 | 18.17697207 | CS |
| 4 | -1.1 | -5.73514077164 | 19.18 | 19.33 | 17.19 | 1560184 | 18.22721558 | CS |
| 12 | -4.95 | -21.4937038645 | 23.03 | 23.45 | 17.19 | 1730640 | 19.44284609 | CS |
| 26 | -5.21 | -22.3701159296 | 23.29 | 27.5799 | 17.19 | 1573913 | 21.88327083 | CS |
| 52 | -13.04 | -41.9023136247 | 31.12 | 33.5 | 17.19 | 1385083 | 24.79497812 | CS |
| 156 | -32.68 | -64.3814026793 | 50.76 | 59.16 | 17.19 | 1161039 | 33.52013756 | CS |
| 260 | -24.08 | -57.1157495256 | 42.16 | 59.16 | 17.19 | 1187340 | 36.33448685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 17.96 | -0.24 | -1.32 | 18.06 | 18.12 | 17.66 | 1604483 |
| 1713998400 | 18.2 | -0.01 | -0.05 | 18.1 | 18.255 | 17.925 | 1717987 |
| 1713912000 | 18.21 | -0.05 | -0.27 | 18.18 | 18.44 | 18.1 | 1349668 |
| 1713825600 | 18.26 | 0 | 0.00 | 18.29 | 18.485 | 18.1699 | 1484763 |
| 1713566400 | 18.26 | 0.58 | 3.28 | 17.68 | 18.28 | 17.65 | 1694764 |
| 1713480000 | 17.68 | 0.38 | 2.20 | 17.48 | 17.68 | 17.315 | 1295852 |
| 1713393600 | 17.3 | 0 | 0.00 | 17.4 | 17.51 | 17.19 | 1194904 |
| 1713307200 | 17.3 | -0.31 | -1.76 | 17.51 | 17.565 | 17.29 | 1315515 |
| 1713220800 | 17.61 | -0.05 | -0.28 | 17.68 | 17.9 | 17.445 | 1681898 |
| 1712961600 | 17.66 | -0.31 | -1.73 | 17.87 | 17.87 | 17.59 | 1804837 |
| 1712875200 | 17.97 | -0.35 | -1.91 | 18.49 | 18.525 | 17.94 | 1528639 |
| 1712788800 | 18.32 | -0.66 | -3.48 | 18.59 | 18.59 | 18.205 | 1486827 |
| 1712702400 | 18.98 | -0.01 | -0.05 | 19.1 | 19.33 | 18.89 | 1325156 |
| 1712616000 | 18.99 | 0.3 | 1.61 | 18.8 | 19.07 | 18.7625 | 1206494 |
| 1712356800 | 18.69 | -0.06 | -0.32 | 18.66 | 18.81 | 18.525 | 1345719 |
| 1712270400 | 18.75 | 0.15 | 0.81 | 18.5 | 19.09 | 18.48 | 1743644 |
| 1712184000 | 18.6 | 0.17 | 0.92 | 18.36 | 18.62 | 18.28 | 2292118 |
| 1712097600 | 18.43 | -0.47 | -2.49 | 18.69 | 18.71 | 18.11 | 2043121 |
| 1712011200 | 18.9 | -0.25 | -1.31 | 19.18 | 19.18 | 18.87 | 1527098 |
| 1711665600 | 19.15 | 0.19 | 1.00 | 18.96 | 19.1694 | 18.89 | 1100291 |
| 1711579200 | 18.96 | 0.88 | 4.87 | 18.21 | 19.015 | 18.21 | 2436531 |
| 1711492800 | 18.08 | -0.61 | -3.26 | 18.65 | 18.71 | 17.805 | 2784403 |
| 1711406400 | 18.69 | -0.09 | -0.48 | 18.89 | 19.06 | 18.57 | 2345819 |
| 1711147200 | 18.78 | -0.15 | -0.79 | 18.98 | 18.99 | 18.69 | 1499310 |
| 1711060800 | 18.93 | 0.05 | 0.26 | 18.91 | 19.1 | 18.76 | 1552145 |
| 1710974400 | 18.88 | 0.08 | 0.43 | 18.8 | 18.9 | 18.52 | 1560906 |
| 1710888000 | 18.8 | 0.39 | 2.12 | 18.35 | 18.92 | 18.35 | 1702072 |
| 1710801600 | 18.41 | -0.23 | -1.23 | 18.53 | 18.75 | 18.37 | 1847740 |
| 1710542400 | 18.64 | 0.08 | 0.43 | 18.4 | 18.875 | 18.34 | 5813960 |
| 1710456000 | 18.56 | -0.77 | -3.98 | 18.93 | 18.93 | 18.4 | 2029989 |
| 1710369600 | 19.33 | -0.05 | -0.26 | 19.45 | 19.63 | 19.165 | 2225119 |
| 1710283200 | 19.38 | -1.3 | -6.29 | 20.37 | 20.48 | 19.12 | 3425360 |
| 1710196800 | 20.68 | 0.22 | 1.08 | 20.46 | 20.74 | 20.4 | 1279218 |
| 1709941200 | 20.46 | -0.09 | -0.44 | 20.69 | 20.82 | 20.37 | 1249952 |
| 1709854800 | 20.55 | -0.17 | -0.82 | 20.83 | 20.91 | 20.51 | 1290077 |
| 1709768400 | 20.72 | 0.16 | 0.78 | 20.67 | 20.765 | 20.47 | 1337500 |
| 1709682000 | 20.56 | -0.28 | -1.34 | 20.71 | 20.96 | 20.455 | 1664653 |
| 1709595600 | 20.84 | 0.21 | 1.02 | 20.7 | 21.03 | 20.64 | 1738913 |
| 1709336400 | 20.63 | 0.21 | 1.03 | 20.42 | 20.71 | 20.05 | 1662695 |
| 1709250000 | 20.42 | -0.17 | -0.83 | 20.73 | 20.81 | 20.35 | 1758005 |
| 1709163600 | 20.59 | -0.05 | -0.24 | 20.58 | 20.835 | 20.49 | 922665 |
| 1709077200 | 20.64 | 0.29 | 1.43 | 20.53 | 20.675 | 20.4 | 1017948 |
| 1708990800 | 20.35 | -0.25 | -1.21 | 20.5 | 20.6001 | 20.21 | 1192591 |
| 1708731600 | 20.6 | 0.12 | 0.59 | 20.52 | 20.88 | 20.46 | 980245 |
| 1708645200 | 20.48 | 0.11 | 0.54 | 20.19 | 20.555 | 20.04 | 1131106 |
| 1708558800 | 20.37 | -0.09 | -0.44 | 20.47 | 20.52 | 20.165 | 1446942 |
| 1708472400 | 20.46 | 0.66 | 3.33 | 19.71 | 20.485 | 19.6015 | 1678223 |
| 1708126800 | 19.8 | -0.27 | -1.35 | 19.8 | 20.11 | 19.7 | 1590322 |
| 1708040400 | 20.07 | 0.25 | 1.26 | 19.86 | 20.2 | 19.802 | 1217530 |
| 1707954000 | 19.82 | -0.09 | -0.45 | 19.99 | 20.15 | 19.6301 | 1391874 |
| 1707867600 | 19.91 | -0.98 | -4.69 | 20.14 | 20.42 | 19.67 | 2362501 |
| 1707781200 | 20.89 | 0.43 | 2.10 | 20.65 | 21.0515 | 20.29 | 2609284 |
| 1707522000 | 20.46 | -2.82 | -12.11 | 22 | 22.3 | 20.385 | 5266522 |
| 1707435600 | 23.28 | 0.13 | 0.56 | 23.26 | 23.34 | 23.13 | 1477608 |
| 1707349200 | 23.15 | -0.04 | -0.17 | 23.29 | 23.45 | 22.93 | 984389 |
| 1707262800 | 23.19 | 0.27 | 1.18 | 22.84 | 23.255 | 22.71 | 757454 |
| 1707176400 | 22.92 | -0.3 | -1.29 | 22.91 | 23.04 | 22.75 | 1054778 |
| 1706917200 | 23.22 | -0.16 | -0.68 | 23.03 | 23.43 | 22.78 | 1346988 |
| 1706830800 | 23.38 | 0.17 | 0.73 | 23.31 | 23.54 | 22.975 | 1319320 |
| 1706744400 | 23.21 | -0.45 | -1.90 | 23.71 | 23.74 | 23.12 | 2261696 |
| 1706658000 | 23.66 | -0.57 | -2.35 | 24.07 | 24.22 | 23.57 | 2479600 |
| 1706571600 | 24.23 | 0.13 | 0.54 | 24.23 | 24.295 | 23.8 | 1079960 |
| 1706312400 | 24.1 | 0.22 | 0.92 | 24.08 | 24.15 | 23.885 | 895489 |
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
