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 | 0.2 | 1.04766893662 | 19.09 | 19.36 | 18.525 | 78900 | 18.88492137 | CS |
| 4 | 2.28 | 13.4038800705 | 17.01 | 19.815 | 16.51 | 75549 | 18.40954902 | CS |
| 12 | 2.25 | 13.2042253521 | 17.04 | 19.815 | 15.5323 | 101970 | 17.72698939 | CS |
| 26 | 2.84 | 17.26443769 | 16.45 | 19.815 | 14.8 | 78468 | 17.01043334 | CS |
| 52 | 1.79 | 10.2285714286 | 17.5 | 19.815 | 14.8 | 60436 | 16.83969083 | CS |
| 156 | 2.94 | 17.9816513761 | 16.35 | 21.69 | 14.31 | 53285 | 17.48399281 | CS |
| 260 | 1.7 | 9.66458214895 | 17.59 | 21.69 | 12.12 | 68784 | 16.28954896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 19.29 | 0.33 | 1.74 | 19.24 | 19.36 | 18.6 | 69083 |
| 1721947200 | 18.96 | 0.22 | 1.17 | 18.78 | 19.16 | 18.64 | 120517 |
| 1721860800 | 18.74 | -0.29 | -1.52 | 19.03 | 19.28 | 18.71 | 83961 |
| 1721774400 | 19.03 | 0.17 | 0.90 | 18.87 | 19.12 | 18.8 | 80818 |
| 1721688000 | 18.86 | 0.1 | 0.53 | 18.86 | 18.93 | 18.525 | 36690 |
| 1721428800 | 18.76 | -0.32 | -1.68 | 19.13 | 19.13 | 18.62 | 48233 |
| 1721342400 | 19.08 | -0.5 | -2.55 | 19.39 | 19.815 | 19.05 | 78592 |
| 1721256000 | 19.58 | 0.53 | 2.78 | 19.106 | 19.67 | 19.08 | 188862 |
| 1721169600 | 19.05 | 0.72 | 3.93 | 18.5 | 19.07 | 18.4004 | 126144 |
| 1721083200 | 18.33 | 0.45 | 2.52 | 18.12 | 18.4 | 18.02 | 129201 |
| 1720824000 | 17.88 | 0.19 | 1.07 | 17.89 | 18.14 | 17.68 | 70063 |
| 1720737600 | 17.69 | 0.82 | 4.86 | 17.25 | 17.74 | 17.06 | 105744 |
| 1720651200 | 16.87 | 0.16 | 0.96 | 16.719999 | 16.87 | 16.629999 | 31983 |
| 1720564800 | 16.71 | -0.09 | -0.54 | 16.82 | 16.82 | 16.52 | 32746 |
| 1720478400 | 16.8 | -0.06 | -0.36 | 16.99 | 17 | 16.684999 | 41385 |
| 1720219200 | 16.86 | 0.03 | 0.18 | 16.79 | 16.95 | 16.7 | 35383 |
| 1720040640 | 16.83 | -0.03 | -0.18 | 16.94 | 17.013 | 16.8 | 18781 |
| 1719960000 | 16.86 | 0.02 | 0.12 | 16.84 | 16.93 | 16.79 | 34397 |
| 1719873600 | 16.84 | -0.22 | -1.29 | 17.01 | 17.01 | 16.51 | 70017 |
| 1719614400 | 17.06 | 0.24 | 1.43 | 16.94 | 17.07 | 16.7 | 288979 |
| 1719528000 | 16.82 | 0.07 | 0.42 | 16.73 | 16.84 | 16.66 | 37718 |
| 1719441600 | 16.75 | 0.38 | 2.32 | 16.239999 | 16.79 | 16.239999 | 57033 |
| 1719355200 | 16.37 | -0.2 | -1.21 | 16.62 | 16.629999 | 16.220099 | 74337 |
| 1719268800 | 16.57 | -0.03 | -0.18 | 16.649999 | 16.66 | 16.399999 | 59760 |
| 1719009600 | 16.6 | -0.27 | -1.60 | 16.85 | 16.9 | 16.465 | 131044 |
| 1718923200 | 16.87 | 0.09 | 0.54 | 16.82 | 16.99 | 16.82 | 41033 |
| 1718750400 | 16.78 | 0.04 | 0.24 | 16.76 | 16.82 | 16.559999 | 57942 |
| 1718664000 | 16.739999 | 0.13 | 0.78 | 16.61 | 16.77 | 16.399999 | 44203 |
| 1718404800 | 16.61 | -0.3 | -1.77 | 16.71 | 16.739999 | 16.57 | 55422 |
| 1718318400 | 16.91 | 0.11 | 0.65 | 16.69 | 16.92 | 16.54 | 60048 |
| 1718232000 | 16.8 | -0.02 | -0.12 | 17.26 | 17.29 | 16.77 | 66518 |
| 1718145600 | 16.82 | -0.09 | -0.53 | 16.89 | 16.95 | 16.719999 | 55037 |
| 1718059200 | 16.91 | 0.06 | 0.36 | 16.73 | 16.93 | 16.66 | 60210 |
| 1717800000 | 16.85 | -0.15 | -0.88 | 16.885 | 16.97 | 16.739999 | 61462 |
| 1717713600 | 17 | -0.14 | -0.82 | 17.04 | 17.26 | 16.97 | 50500 |
| 1717627200 | 17.14 | 0.1 | 0.59 | 17.06 | 17.169 | 16.87 | 63015 |
| 1717540800 | 17.04 | -0.59 | -3.35 | 17.62 | 17.62 | 17 | 104635 |
| 1717454400 | 17.63 | -0.6 | -3.29 | 18.26 | 18.28 | 17.63 | 112936 |
| 1717195200 | 18.23 | 0.26 | 1.45 | 18 | 18.26 | 18 | 1210695 |
| 1717108800 | 17.97 | -0.04 | -0.22 | 18.05 | 18.22 | 17.96 | 93961 |
| 1717022400 | 18.01 | -0.02 | -0.11 | 17.87 | 18.2 | 17.75 | 124468 |
| 1716936000 | 18.03 | -0.43 | -2.33 | 18.51 | 18.98 | 17.93 | 154543 |
| 1716590400 | 18.46 | 0.51 | 2.84 | 18.05 | 18.54 | 17.974 | 100587 |
| 1716504000 | 17.95 | -0.21 | -1.16 | 18.14 | 18.63 | 17.88 | 122067 |
| 1716417600 | 18.16 | 0.39 | 2.19 | 17.73 | 18.24 | 17.73 | 148827 |
| 1716331200 | 17.77 | -0.1 | -0.56 | 17.81 | 17.96 | 17.75 | 109297 |
| 1716244800 | 17.87 | -0.11 | -0.61 | 17.91 | 18.24 | 17.865 | 119277 |
| 1715985600 | 17.98 | 0.14 | 0.78 | 17.87 | 18.4425 | 17.7493 | 139654 |
| 1715899200 | 17.84 | 1 | 5.94 | 16.76 | 18.07 | 16.76 | 229703 |
| 1715812800 | 16.84 | 0.73 | 4.53 | 16.219999 | 16.88 | 16.16 | 110193 |
| 1715726400 | 16.11 | 0.03 | 0.19 | 16.16 | 16.27 | 16 | 33621 |
| 1715640000 | 16.079999 | -0.18 | -1.11 | 16.32 | 16.379999 | 16.07 | 47111 |
| 1715380800 | 16.26 | -0.02 | -0.12 | 16.21 | 16.469999 | 16.12 | 63952 |
| 1715294400 | 16.28 | 0.53 | 3.37 | 15.74 | 16.3 | 15.74 | 64344 |
| 1715208000 | 15.75 | -0.12 | -0.76 | 15.81 | 15.83 | 15.5323 | 75075 |
| 1715121600 | 15.87 | -0.78 | -4.68 | 16.55 | 16.66 | 15.86 | 101404 |
| 1715035200 | 16.649999 | -0.03 | -0.18 | 16.7 | 16.9493 | 16.42 | 47519 |
| 1714776000 | 16.68 | -0.18 | -1.07 | 17.04 | 17.04 | 16.51 | 58656 |
| 1714689600 | 16.86 | 0.03 | 0.18 | 16.96 | 16.96 | 16.76 | 52347 |
| 1714603200 | 16.83 | 0.05 | 0.30 | 16.86 | 16.97 | 16.76 | 74825 |
| 1714516800 | 16.78 | -0.23 | -1.35 | 16.9 | 16.94 | 16.77 | 64619 |
| 1714430400 | 17.01 | -0.06 | -0.35 | 17.17 | 17.2387 | 16.719999 | 56837 |
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
