We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -1.26096491228 | 18.24 | 18.75 | 18.01 | 204 | 18.02318796 | CS |
| 4 | 0.26 | 1.46478873239 | 17.75 | 18.75 | 17.0001 | 723 | 18.27978184 | CS |
| 12 | 0.51 | 2.91428571429 | 17.5 | 18.75 | 16.62 | 869 | 17.89057622 | CS |
| 26 | 2.17 | 13.6994949495 | 15.84 | 18.75 | 13.77 | 1613 | 16.824695 | CS |
| 52 | -0.29 | -1.58469945355 | 18.3 | 18.75 | 13.77 | 1885 | 17.18112172 | CS |
| 156 | -5.23 | -22.504302926 | 23.24 | 24.02 | 10.93 | 2193 | 17.28804828 | CS |
| 260 | -6.93 | -27.7866880513 | 24.94 | 26 | 10.93 | 4169 | 22.05435171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 34 |
| 1750286400 | 18.01 | 0 | 0.00 | 18.42 | 18.42 | 18.01 | 77 |
| 1750200000 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1750113600 | 18.01 | -0.57 | -3.04 | 18.75 | 18.75 | 18.01 | 718 |
| 1749854400 | 18.575 | 0 | 0.00 | 18.24 | 18.575 | 18.24 | 19 |
| 1749768000 | 18.575 | 0.22 | 1.23 | 18.575 | 18.64 | 18.575 | 159 |
| 1749681600 | 18.35 | 0.1 | 0.55 | 18.5 | 18.54 | 18.3 | 2281 |
| 1749595200 | 18.25 | -0.25 | -1.35 | 18 | 18.25 | 18 | 413 |
| 1749508800 | 18.5 | 0.5 | 2.78 | 17.5099 | 18.5 | 17.5099 | 2938 |
| 1749249600 | 18 | 0 | 0.00 | 18 | 18.01 | 17.93 | 1543 |
| 1749163200 | 18 | 0.44 | 2.51 | 18 | 18.18 | 18 | 178 |
| 1749076800 | 17.56 | -0.94 | -5.08 | 18.4 | 18.4 | 17.51 | 404 |
| 1748990400 | 18.5 | 0.01 | 0.05 | 17.25 | 18.5 | 17.25 | 1124 |
| 1748904000 | 18.49 | 0 | 0.00 | 18.45 | 18.49 | 18.45 | 103 |
| 1748644800 | 18.49 | 0 | 0.00 | 18.45 | 18.49 | 18.45 | 94 |
| 1748558400 | 18.49 | 0 | 0.00 | 18.4 | 18.49 | 18.4 | 328 |
| 1748472000 | 18.49 | 0.74 | 4.17 | 18.4999 | 18.4999 | 17.9 | 1594 |
| 1748385600 | 17.75 | 0 | 0.00 | 17.75 | 18 | 17.75 | 502 |
| 1748040000 | 17.75 | -0.25 | -1.39 | 17.75 | 17.99 | 17.0001 | 543 |
| 1747953600 | 18 | -0.28 | -1.53 | 17.81 | 18 | 17.8 | 1699 |
| 1747867200 | 18.28 | 0.05 | 0.27 | 18.2 | 18.28 | 18.2 | 277 |
| 1747780800 | 18.23 | 0.04 | 0.20 | 17.7672 | 18.25 | 17.69 | 1102 |
| 1747694400 | 18.1935 | 0.23 | 1.30 | 18.1 | 18.2771 | 18.0999 | 2100 |
| 1747435200 | 17.96 | 0 | 0.00 | 17.94 | 17.96 | 17.94 | 58 |
| 1747348800 | 17.96 | -0.14 | -0.77 | 17.6 | 18.09 | 17.6 | 1328 |
| 1747262400 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 121 |
| 1747176000 | 18.1 | 0.01 | 0.06 | 18.09 | 18.1 | 18.09 | 823 |
| 1747089600 | 18.09 | 0 | 0.00 | 18.05 | 18.09 | 18.05 | 8 |
| 1746830400 | 18.09 | 0.06 | 0.33 | 18.1 | 18.1 | 17.36 | 2811 |
| 1746744000 | 18.0302 | 0 | 0.00 | 18.09 | 18.09 | 18.0302 | 112 |
| 1746657600 | 18.0302 | 0.25 | 1.39 | 18.0302 | 18.0302 | 18.0302 | 1018 |
| 1746571200 | 17.7838 | 0.06 | 0.36 | 17.6 | 18.1 | 17.6 | 1394 |
| 1746484800 | 17.72 | 0 | 0.00 | 17.16 | 17.72 | 17.16 | 61 |
| 1746225600 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 8 |
| 1746139200 | 17.72 | 0.12 | 0.68 | 17.75 | 17.81 | 17.62 | 2141 |
| 1746052800 | 17.6 | -0.49 | -2.71 | 18.0741 | 18.1 | 17.6 | 2139 |
| 1745966400 | 18.09 | 0.09 | 0.50 | 18.1 | 18.1 | 18.09 | 735 |
| 1745880000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 43 |
| 1745620800 | 18 | 0 | 0.00 | 17.99 | 18 | 17.8552 | 2123 |
| 1745534400 | 17.9999 | -0 | -0.00 | 18 | 18 | 17.97 | 1467 |
| 1745448000 | 18 | 0.59 | 3.39 | 17.5363 | 18 | 17.5363 | 1546 |
| 1745361600 | 17.41 | 0 | 0.00 | 17.41 | 17.42 | 17.41 | 169 |
| 1745275200 | 17.41 | -0.75 | -4.13 | 17.44 | 17.52 | 17.39 | 2019 |
| 1744929600 | 18.1602 | 0 | 0.00 | 17.39 | 18.1602 | 17.39 | 184 |
| 1744843200 | 18.1602 | 0 | 0.00 | 18.1602 | 18.1602 | 18.1602 | 51 |
| 1744756800 | 18.1602 | 0 | 0.00 | 17.11 | 18.1602 | 17.11 | 229 |
| 1744670400 | 18.1602 | 1.54 | 9.27 | 18.25 | 18.25 | 17.625 | 1086 |
| 1744411200 | 16.62 | 0 | 0.00 | 16.95 | 17.95 | 16.62 | 256 |
| 1744324800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
| 1744238400 | 16.62 | -0.01 | -0.06 | 17.16 | 17.16 | 16.62 | 1460 |
| 1744152000 | 16.629999 | -0.56 | -3.26 | 16.925 | 16.925 | 16.62 | 1110 |
| 1744065600 | 17.19 | 0.57 | 3.43 | 16.62 | 17.19 | 16.62 | 1553 |
| 1743806400 | 16.62 | -0.48 | -2.81 | 17.1 | 17.1 | 16.62 | 834 |
| 1743720000 | 17.1 | -0.33 | -1.89 | 17.1 | 17.1 | 17.1 | 289 |
| 1743633600 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 49 |
| 1743547200 | 17.43 | -0.07 | -0.40 | 18.25 | 18.25 | 17.4 | 733 |
| 1743460800 | 17.5 | 0.01 | 0.06 | 17.03 | 17.5 | 17.03 | 979 |
| 1743201600 | 17.49 | 0 | 0.00 | 17.5 | 17.5 | 17.49 | 447 |
| 1743115200 | 17.49 | -0.08 | -0.46 | 17.35 | 17.67 | 17.35 | 348 |
| 1743028800 | 17.57 | -0.68 | -3.73 | 16.629999 | 18.24 | 16.629999 | 965 |
| 1742942400 | 18.25 | 0.01 | 0.05 | 18.205 | 18.25 | 18.205 | 1918 |
| 1742856000 | 18.24 | 0.28 | 1.55 | 18.03 | 18.24 | 17.96 | 1947 |
| 1742596800 | 17.9614 | 0.33 | 1.85 | 17.42 | 18.07 | 17.42 | 3761 |
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
