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 | 0.93 | 5.63294972744 | 16.51 | 18.69 | 16.51 | 126439 | 17.66282352 | CS |
| 4 | -2.04 | -10.4722792608 | 19.48 | 19.73 | 16.51 | 123962 | 17.95288115 | CS |
| 12 | -1.16 | -6.23655913978 | 18.6 | 20.59 | 16.51 | 190646 | 18.62791714 | CS |
| 26 | 2.3 | 15.1915455746 | 15.14 | 20.59 | 11.81 | 233667 | 16.39774076 | CS |
| 52 | 4.23 | 32.0211960636 | 13.21 | 20.59 | 9.5 | 226977 | 14.72526268 | CS |
| 156 | 13.02 | 294.570135747 | 4.42 | 20.59 | 4.05 | 177410 | 11.02214764 | CS |
| 260 | 2.45 | 16.3442294863 | 14.99 | 20.59 | 3.72 | 234474 | 8.47168556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 17.44 | 0.1 | 0.58 | 17.38 | 17.6999 | 17.3 | 46825 |
| 1721947200 | 17.34 | -0.35 | -1.98 | 17.88 | 17.88 | 17.09 | 150355 |
| 1721860800 | 17.69 | -0.86 | -4.64 | 18.3 | 18.69 | 17.67 | 106808 |
| 1721774400 | 18.55 | 0.83 | 4.68 | 17.81 | 18.55 | 17.6 | 137498 |
| 1721688000 | 17.72 | 0.59 | 3.44 | 17.21 | 17.875 | 17.2 | 112186 |
| 1721428800 | 17.13 | 0.38 | 2.27 | 16.75 | 17.28 | 16.51 | 148894 |
| 1721342400 | 16.75 | -0.26 | -1.53 | 17.13 | 17.25 | 16.54 | 140795 |
| 1721256000 | 17.01 | -0.68 | -3.84 | 17.68 | 17.68 | 16.925 | 131898 |
| 1721169600 | 17.69 | -0.11 | -0.62 | 17.91 | 18 | 17.19 | 161199 |
| 1721083200 | 17.8 | -0.99 | -5.27 | 18.7 | 19 | 17.77 | 149810 |
| 1720824000 | 18.79 | 0.09 | 0.48 | 18.8 | 18.87 | 18.282 | 171170 |
| 1720737600 | 18.7 | 0.06 | 0.32 | 18.69 | 18.86 | 18.34 | 105170 |
| 1720651200 | 18.64 | 0.48 | 2.64 | 18.16 | 18.81 | 18.0294 | 110591 |
| 1720564800 | 18.16 | -0.15 | -0.82 | 18.06 | 18.47 | 17.97 | 75527 |
| 1720478400 | 18.31 | 0.2 | 1.10 | 18.07 | 18.4183 | 17.8 | 87705 |
| 1720219200 | 18.11 | -0.24 | -1.31 | 18.25 | 18.5199 | 17.93 | 128340 |
| 1720040640 | 18.35 | 0.24 | 1.33 | 18.1 | 18.61 | 18.01 | 80151 |
| 1719960000 | 18.11 | 0.21 | 1.17 | 17.9 | 18.23 | 17.57 | 85362 |
| 1719873600 | 17.9 | -1.37 | -7.11 | 18.76 | 18.9 | 17.61 | 159300 |
| 1719614400 | 19.27 | 0 | 0.00 | 19.27 | 19.27 | 19.27 | 0 |
| 1719528000 | 19.27 | 1.34 | 7.47 | 17.92 | 19.42 | 17.88 | 204346 |
| 1719441600 | 17.93 | -0.79 | -4.22 | 18.11 | 18.82 | 17.8405 | 219186 |
| 1719355200 | 18.72 | 0.25 | 1.35 | 18.37 | 18.86 | 18.21 | 94777 |
| 1719268800 | 18.47 | 0.03 | 0.16 | 18.59 | 18.8 | 18.01 | 179532 |
| 1719009600 | 18.44 | -0.37 | -1.97 | 18.71 | 18.76 | 17.97 | 133039 |
| 1718923200 | 18.81 | 0.4 | 2.17 | 18.5 | 18.97 | 18.015 | 168714 |
| 1718750400 | 18.41 | 0.38 | 2.11 | 17.94 | 18.69 | 17.71 | 135320 |
| 1718664000 | 18.03 | -0.89 | -4.70 | 18.8 | 18.844 | 18 | 161541 |
| 1718404800 | 18.92 | -0.06 | -0.32 | 18.91 | 19.03 | 18.415 | 226745 |
| 1718318400 | 18.98 | 1.21 | 6.81 | 18.15 | 19.195 | 17.9 | 522091 |
| 1718232000 | 17.77 | 0.13 | 0.74 | 17.6 | 18.284 | 17.29 | 173687 |
| 1718145600 | 17.64 | -0.47 | -2.60 | 17.92 | 18.11 | 17.43 | 123446 |
| 1718059200 | 18.11 | 1.16 | 6.84 | 16.95 | 18.11 | 16.530999 | 186555 |
| 1717800000 | 16.95 | -0.31 | -1.80 | 17.27 | 17.6395 | 16.95 | 174030 |
| 1717713600 | 17.26 | -0.54 | -3.03 | 17.67 | 18.05 | 17.0801 | 156894 |
| 1717627200 | 17.8 | 0 | 0.00 | 17.8 | 18.11 | 17.26 | 267216 |
| 1717540800 | 17.8 | -1.05 | -5.57 | 18.5 | 18.54 | 17.51 | 282475 |
| 1717454400 | 18.85 | -0.79 | -4.02 | 19.55 | 19.78 | 18.73 | 272467 |
| 1717195200 | 19.64 | -0.84 | -4.10 | 20.57 | 20.57 | 19.29 | 244496 |
| 1717108800 | 20.48 | 1.65 | 8.76 | 18.96 | 20.59 | 18.83 | 452162 |
| 1717022400 | 18.83 | -0.27 | -1.41 | 18.98 | 19.23 | 18.61 | 229334 |
| 1716936000 | 19.1 | 1.12 | 6.23 | 18.14 | 19.1 | 18.06 | 202936 |
| 1716590400 | 17.98 | 0.05 | 0.28 | 17.95 | 18.5505 | 17.81 | 222229 |
| 1716504000 | 17.93 | -0.29 | -1.59 | 18.43 | 18.59 | 17.8 | 202025 |
| 1716417600 | 18.22 | -1.17 | -6.03 | 19.28 | 19.28 | 17.87 | 277854 |
| 1716331200 | 19.39 | 0.01 | 0.05 | 19.42 | 19.835 | 19.04 | 322325 |
| 1716244800 | 19.38 | 0.52 | 2.76 | 18.77 | 19.55 | 18.36 | 264195 |
| 1715985600 | 18.86 | -0.49 | -2.53 | 19.31 | 19.455 | 18.86 | 84863 |
| 1715899200 | 19.35 | -0.34 | -1.73 | 19.59 | 20 | 18.8575 | 247999 |
| 1715812800 | 19.69 | 0.74 | 3.91 | 19 | 19.76 | 19 | 214192 |
| 1715726400 | 18.95 | 0.65 | 3.55 | 18.21 | 18.99 | 18.03 | 116080 |
| 1715640000 | 18.3 | -0.37 | -1.98 | 18.73 | 18.85 | 18.05 | 214329 |
| 1715380800 | 18.67 | -0.53 | -2.76 | 19.3 | 19.53 | 18.5 | 136625 |
| 1715294400 | 19.2 | -0.2 | -1.03 | 19.29 | 19.3955 | 18.8 | 218659 |
| 1715208000 | 19.4 | -0.1 | -0.51 | 19.59 | 20.155 | 19.34 | 314509 |
| 1715121600 | 19.5 | -0.11 | -0.56 | 19.71 | 20.16 | 18.943 | 345307 |
| 1715035200 | 19.61 | 0.41 | 2.14 | 19.64 | 19.92 | 18.99 | 254073 |
| 1714776000 | 19.2 | 0.7 | 3.78 | 18.6 | 19.85 | 18.2746 | 283273 |
| 1714689600 | 18.5 | 0.4 | 2.21 | 18.17 | 18.7 | 18.01 | 145409 |
| 1714603200 | 18.1 | 0.52 | 2.96 | 17.48 | 18.4028 | 17.19 | 158915 |
| 1714516800 | 17.58 | 0.13 | 0.74 | 17.5 | 18.09 | 17.21 | 468375 |
| 1714430400 | 17.45 | 0.64 | 3.81 | 16.86 | 17.789 | 16.54 | 281766 |
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
