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 | 0.87 | 5.02309468822 | 17.32 | 18.52 | 17.32 | 15297 | 18.09607511 | CS |
| 4 | 0.51 | 2.88461538462 | 17.68 | 18.52 | 16.87 | 29170 | 17.44580357 | CS |
| 12 | 0.6 | 3.41102899375 | 17.59 | 22.44 | 16.87 | 52176 | 19.65151739 | CS |
| 26 | 2.22 | 13.9010644959 | 15.97 | 22.44 | 14.4 | 32797 | 18.96832785 | CS |
| 52 | 1.94 | 11.9384615385 | 16.25 | 22.44 | 14.4 | 21025 | 18.42480118 | CS |
| 156 | -1.95 | -9.682224429 | 20.14 | 45.74 | 13.57 | 50552 | 22.32749614 | CS |
| 260 | -1.95 | -9.682224429 | 20.14 | 45.74 | 13.57 | 50552 | 22.32749614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 17.82 | 0 | 0.00 | 17.82 | 17.82 | 17.82 | 0 |
| 1714081200 | 17.82 | -0.54 | -2.94 | 18.38 | 18.38 | 17.72 | 9009 |
| 1713994800 | 18.36 | 0.76 | 4.32 | 17.42 | 18.52 | 17.42 | 37805 |
| 1713908400 | 17.6 | 0.08 | 0.46 | 17.525 | 17.68 | 17.42 | 9882 |
| 1713822000 | 17.52 | 0.3 | 1.74 | 17.32 | 17.63 | 17.32 | 4493 |
| 1713562800 | 17.22 | 0.18 | 1.06 | 17.2 | 17.36 | 17.16 | 8294 |
| 1713476400 | 17.04 | -0.41 | -2.35 | 17.25 | 17.25 | 16.87 | 8255 |
| 1713390000 | 17.45 | 0.32 | 1.87 | 17.01 | 17.7 | 17.01 | 13438 |
| 1713303600 | 17.13 | -0.2 | -1.15 | 17.41 | 17.41 | 17.1 | 5606 |
| 1713217200 | 17.33 | 0.05 | 0.29 | 17.56 | 17.73 | 17.05 | 15279 |
| 1712958000 | 17.28 | -0.09 | -0.52 | 17.36 | 17.39 | 16.9 | 47096 |
| 1712871600 | 17.37 | 0.04 | 0.23 | 17.44 | 17.68 | 17.28 | 17513 |
| 1712785200 | 17.33 | 0.07 | 0.41 | 17.365 | 17.44 | 17.16 | 47535 |
| 1712698800 | 17.26 | -0.12 | -0.69 | 17.51 | 17.51 | 17.25 | 9848 |
| 1712612400 | 17.38 | -0.2 | -1.14 | 17.75 | 17.75 | 17.38 | 37123 |
| 1712353200 | 17.58 | 0.08 | 0.46 | 17.54 | 17.71 | 17.3 | 23837 |
| 1712266800 | 17.5 | 0.42 | 2.46 | 17.11 | 17.52 | 17.11 | 8177 |
| 1712180400 | 17.08 | -0.44 | -2.51 | 17.63 | 17.65 | 17.08 | 28284 |
| 1712094000 | 17.52 | 0.12 | 0.69 | 17.31 | 17.66 | 17.1 | 39480 |
| 1712007600 | 17.4 | -0.48 | -2.68 | 17.68 | 17.75 | 17.33 | 183276 |
| 1711662000 | 17.88 | 0.27 | 1.53 | 17.75 | 18.33 | 17.75 | 184135 |
| 1711575600 | 17.61 | -4.15 | -19.07 | 18.75 | 18.75 | 17.2 | 211087 |
| 1711489200 | 21.76 | 0.42 | 1.97 | 21.88 | 21.88 | 21.1 | 197769 |
| 1711402800 | 21.34 | -0.26 | -1.20 | 22 | 22 | 21.29 | 164703 |
| 1711143600 | 21.6 | 0.02 | 0.09 | 21.63 | 22.2 | 21.32 | 174084 |
| 1711057200 | 21.58 | -0.25 | -1.15 | 21.9 | 21.9 | 21.35 | 19897 |
| 1710970800 | 21.83 | 0.09 | 0.41 | 21.67 | 22 | 21.57 | 6825 |
| 1710884400 | 21.74 | -0.43 | -1.94 | 22.24 | 22.24 | 21.74 | 10053 |
| 1710798000 | 22.17 | 1.17 | 5.57 | 21 | 22.31 | 21 | 26213 |
| 1710538800 | 21 | 0.16 | 0.77 | 20.92 | 21 | 20.72 | 207328 |
| 1710452400 | 20.84 | 0.36 | 1.76 | 20.59 | 20.84 | 20.33 | 19005 |
| 1710366000 | 20.48 | 0.09 | 0.44 | 20.12 | 20.48 | 20.11 | 26663 |
| 1710279600 | 20.39 | 0.2 | 0.99 | 20.69 | 20.69 | 20 | 289074 |
| 1710193200 | 20.19 | -1.49 | -6.87 | 21.37 | 21.37 | 20 | 149829 |
| 1709937600 | 21.68 | 1.18 | 5.76 | 20.5 | 21.68 | 20.3 | 61812 |
| 1709851200 | 20.5 | -0.51 | -2.43 | 20.8 | 20.8 | 20.2 | 89166 |
| 1709764800 | 21.01 | -0.13 | -0.61 | 22 | 22.44 | 21 | 49314 |
| 1709678400 | 21.14 | 3.42 | 19.30 | 19.95 | 21.7 | 19.1 | 265792 |
| 1709592000 | 17.72 | 0.4 | 2.31 | 17.99 | 17.99 | 17.42 | 5303 |
| 1709332800 | 17.32 | -0.22 | -1.25 | 17.26 | 17.77 | 17.23 | 10092 |
| 1709246400 | 17.54 | 0 | 0.00 | 17.21 | 17.54 | 17.21 | 24279 |
| 1709160000 | 17.54 | 0.05 | 0.29 | 17.99 | 17.99 | 17.34 | 12134 |
| 1709073600 | 17.49 | 0.35 | 2.04 | 17.05 | 17.77 | 17.04 | 10387 |
| 1708987200 | 17.14 | -0.48 | -2.72 | 17.72 | 17.75 | 17.14 | 6736 |
| 1708728000 | 17.62 | 0.39 | 2.26 | 17.32 | 17.75 | 17.32 | 3145 |
| 1708641600 | 17.23 | -0.14 | -0.81 | 17.21 | 17.33 | 17.07 | 9333 |
| 1708555200 | 17.37 | 0.37 | 2.18 | 17.23 | 17.8 | 17.23 | 17878 |
| 1708468800 | 17 | -0.62 | -3.52 | 18.13 | 18.13 | 17 | 4854 |
| 1708123200 | 17.62 | -0.58 | -3.19 | 18.1 | 18.1 | 17.44 | 6503 |
| 1708036800 | 18.2 | -0.95 | -4.96 | 18.99 | 18.99 | 18.2 | 3251 |
| 1707950400 | 19.15 | -0.2 | -1.03 | 19.22 | 19.41 | 19.02 | 13893 |
| 1707864000 | 19.35 | 1.02 | 5.56 | 17.75 | 19.35 | 17.75 | 27562 |
| 1707777600 | 18.33 | 0.22 | 1.21 | 18.11 | 18.33 | 18.11 | 12853 |
| 1707518400 | 18.11 | -0.09 | -0.49 | 18.34 | 18.34 | 17.72 | 7097 |
| 1707432000 | 18.2 | 0.41 | 2.30 | 17.79 | 18.2 | 17.79 | 12809 |
| 1707345600 | 17.79 | 0.23 | 1.31 | 17.56 | 18.14 | 17.56 | 16523 |
| 1707259200 | 17.56 | 0.4 | 2.33 | 17.3 | 17.81 | 17.06 | 54100 |
| 1707172800 | 17.16 | -0.56 | -3.16 | 17.59 | 17.59 | 17.16 | 8305 |
| 1706913600 | 17.72 | -0.15 | -0.84 | 17.85 | 17.85 | 17.31 | 4963 |
| 1706827200 | 17.87 | 1.29 | 7.78 | 16.719999 | 17.87 | 16.719999 | 11968 |
| 1706740800 | 16.579999 | -0.44 | -2.59 | 16.91 | 17.02 | 16.26 | 31829 |
| 1706654400 | 17.02 | -0.96 | -5.34 | 17.8 | 17.98 | 17.02 | 26330 |
| 1706568000 | 17.98 | -0.06 | -0.33 | 17.94 | 18.02 | 17.69 | 264706 |
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
