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 | 1.065 | 6.14364003461 | 17.335 | 18.47 | 17.335 | 9277 | 18.27690055 | CS |
| 4 | 2.255 | 13.9671724992 | 16.145 | 18.47 | 16.145 | 5191 | 17.77103696 | CS |
| 12 | 1.48 | 8.74704491726 | 16.92 | 18.47 | 15.58 | 4169 | 17.08418549 | CS |
| 26 | 1.9 | 11.5151515152 | 16.5 | 19.9 | 15.58 | 5002 | 18.03974474 | CS |
| 52 | 4.855 | 35.8434846807 | 13.545 | 19.9 | 11.97 | 4693 | 16.28695325 | CS |
| 156 | 1.8 | 10.843373494 | 16.6 | 19.9 | 9.35 | 7491 | 14.0404899 | CS |
| 260 | 12.705 | 223.090430202 | 5.695 | 20.4 | 4.606 | 10408 | 12.46905319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716326940 | 18.05 | -0.35 | -1.90 | 18.4 | 18.47 | 18.035 | 5127 |
| 1716240180 | 18.4 | 0.03 | 0.16 | 18.26 | 18.4 | 18.26 | 4758 |
| 1715981340 | 18.37 | 0.64 | 3.61 | 18 | 18.37 | 18 | 32168 |
| 1715894940 | 17.73 | 0.4 | 2.28 | 17.7 | 17.75 | 17.7 | 4208 |
| 1715808000 | 17.335 | 0.09 | 0.49 | 17.335 | 17.335 | 17.335 | 123 |
| 1715722140 | 17.25 | -0.2 | -1.15 | 17.45 | 17.45 | 17.25 | 2710 |
| 1715635200 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 28464 |
| 1715376000 | 17.45 | -0.15 | -0.85 | 17.37 | 17.45 | 16.937 | 1254 |
| 1715289720 | 17.6 | 0.05 | 0.28 | 17.255 | 17.6 | 17.255 | 1113 |
| 1715203200 | 17.55 | -0.45 | -2.50 | 17.19 | 17.55 | 17.19 | 5031 |
| 1715117340 | 18 | 0.61 | 3.48 | 17.31 | 18 | 17.31 | 1580 |
| 1715030940 | 17.3943 | 0.24 | 1.42 | 17.455 | 17.455 | 17.3943 | 1100 |
| 1714771740 | 17.15 | 0.16 | 0.94 | 17.15 | 17.15 | 17.15 | 1071 |
| 1714685340 | 16.99 | 0.24 | 1.43 | 16.95 | 16.99 | 16.95 | 2816 |
| 1714598400 | 16.75 | -0.1 | -0.59 | 16.8 | 16.8 | 16.75 | 1374 |
| 1714512600 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 157 |
| 1714425720 | 16.85 | 0.09 | 0.54 | 16.85 | 16.85 | 16.85 | 153 |
| 1714166580 | 16.76 | 0.62 | 3.81 | 16.649999 | 16.76 | 16.489999 | 3601 |
| 1714080420 | 16.145 | 0 | 0.00 | 16.145 | 16.145 | 16.145 | 0 |
| 1713994020 | 16.145 | -0.15 | -0.89 | 16.145 | 16.145 | 16.145 | 1822 |
| 1713907740 | 16.29 | 0.22 | 1.37 | 16.29 | 16.29 | 15.84 | 12526 |
| 1713821340 | 16.07 | 0.07 | 0.44 | 16.045 | 16.07 | 16.045 | 457 |
| 1713561900 | 16 | -0.5 | -3.03 | 15.95 | 16 | 15.89 | 3538 |
| 1713475500 | 16.5 | -0.05 | -0.30 | 16.649899 | 16.649899 | 16.25 | 2810 |
| 1713389100 | 16.55 | 0.35 | 2.16 | 16.57 | 16.57 | 16.399999 | 2100 |
| 1713302940 | 16.2 | -0.75 | -4.42 | 16.05 | 16.3 | 15.58 | 2140 |
| 1713216360 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1712957160 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1712870760 | 16.95 | -0.05 | -0.29 | 16.44 | 17 | 16.44 | 4366 |
| 1712784000 | 17 | 0 | 0.00 | 16.57 | 17 | 16.57 | 359 |
| 1712698140 | 17 | 0.2 | 1.19 | 16.87 | 17 | 16.399999 | 924 |
| 1712611200 | 16.8 | 0.45 | 2.75 | 16.8 | 16.8 | 16.8 | 231 |
| 1712352000 | 16.35 | 0.24 | 1.49 | 16.2 | 16.399999 | 16.149999 | 4484 |
| 1712265780 | 16.11 | -0.74 | -4.39 | 16.489999 | 16.98 | 16.11 | 4656 |
| 1712179500 | 16.85 | -0.26 | -1.52 | 16.9499 | 16.9499 | 16.46 | 823 |
| 1712093340 | 17.11 | 0 | 0.00 | 17.11 | 17.11 | 17.11 | 0 |
| 1712006940 | 17.11 | 0.11 | 0.65 | 16.55 | 17.2 | 16.55 | 1879 |
| 1711660800 | 17 | 0.41 | 2.47 | 17 | 17 | 17 | 12673 |
| 1711574580 | 16.59 | -0.21 | -1.25 | 16.7 | 16.7 | 16.41 | 5557 |
| 1711488000 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1711401600 | 16.8 | 0.86 | 5.38 | 16.85 | 16.85 | 16.675 | 1630 |
| 1711142880 | 15.9425 | -0.25 | -1.53 | 15.9425 | 15.9425 | 15.9425 | 366 |
| 1711056240 | 16.19 | 0.41 | 2.60 | 16.19 | 16.19 | 16.19 | 21419 |
| 1710970140 | 15.78 | -0.38 | -2.35 | 15.82 | 16.26 | 15.78 | 1030 |
| 1710883740 | 16.16 | 0.18 | 1.13 | 16.2 | 16.2 | 15.68 | 2835 |
| 1710796800 | 15.98 | -0.02 | -0.13 | 15.98 | 15.98 | 15.98 | 2575 |
| 1710538140 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1710451740 | 16 | -0.42 | -2.56 | 16 | 16 | 16 | 240 |
| 1710365340 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1710278940 | 16.42 | -0.06 | -0.36 | 16.42 | 16.42 | 16.42 | 3483 |
| 1710192540 | 16.48 | -0.37 | -2.20 | 16.48 | 16.48 | 16.48 | 215 |
| 1709936640 | 16.85 | -0.15 | -0.88 | 17 | 17.3 | 16.85 | 4275 |
| 1709850360 | 17 | 0.31 | 1.87 | 17 | 17 | 17 | 360 |
| 1709764080 | 16.687999 | -0.06 | -0.37 | 16.75 | 16.75 | 16.48 | 946 |
| 1709677620 | 16.75 | 0.28 | 1.71 | 17.26 | 17.26 | 16.36 | 10904 |
| 1709590980 | 16.468699 | -0.66 | -3.86 | 16.545 | 16.545 | 16.468699 | 510 |
| 1709332140 | 17.13 | 0.34 | 2.03 | 17.05 | 17.13 | 17.05 | 1618 |
| 1709245440 | 16.79 | -0.21 | -1.24 | 16.48 | 17 | 16.48 | 4470 |
| 1709159100 | 17 | -1.2 | -6.59 | 16.92 | 17.05 | 16.86 | 1757 |
| 1709072760 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1708986360 | 18.2 | -0.3 | -1.63 | 18.48 | 18.48 | 18 | 2610 |
| 1708726800 | 18.5025 | -0.05 | -0.26 | 18.54 | 18.54 | 18.5025 | 492 |
| 1708640940 | 18.55 | 0.55 | 3.06 | 18.52 | 18.55 | 18.28 | 2130 |
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
