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 | 0.695 | 4.02781802376 | 17.255 | 18.05 | 17.16 | 4641 | 17.79887869 | DR |
| 4 | -0.88 | -4.67339352098 | 18.83 | 18.85 | 15.9685 | 7485 | 17.09342307 | DR |
| 12 | -1.14 | -5.97171293871 | 19.09 | 19.6 | 15.9685 | 34721 | 18.39790128 | DR |
| 26 | 1.95 | 12.1875 | 16 | 19.6 | 15.71 | 28533 | 17.71634838 | DR |
| 52 | 4.5 | 33.4572490706 | 13.45 | 19.6 | 12.38 | 24336 | 16.02236041 | DR |
| 156 | 10.45 | 139.333333333 | 7.5 | 19.6 | 6.47 | 22167 | 12.33230982 | DR |
| 260 | 7.2 | 66.976744186 | 10.75 | 19.6 | 3.465 | 22761 | 10.42841392 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 18.02 | 0.05 | 0.28 | 17.8761 | 18.05 | 17.79 | 13695 |
| 1726781220 | 17.97 | 0.51 | 2.92 | 17.824 | 18 | 17.824 | 2238 |
| 1726694460 | 17.46 | 0.09 | 0.52 | 17.57 | 17.57 | 17.46 | 806 |
| 1726608240 | 17.37 | 0.16 | 0.93 | 17.2 | 17.38 | 17.2 | 4185 |
| 1726521720 | 17.21 | 0.24 | 1.41 | 17.255 | 17.255 | 17.16 | 2281 |
| 1726262940 | 16.97 | 0.34 | 2.04 | 17 | 17.0575 | 16.95 | 10091 |
| 1726176540 | 16.629999 | 0.31 | 1.90 | 16.46 | 16.629999 | 16.43 | 2510 |
| 1726090140 | 16.32 | 0.32 | 2.00 | 16.239999 | 16.35 | 16.073 | 10174 |
| 1726003500 | 16 | -0.64 | -3.85 | 16.32 | 16.32 | 15.9685 | 10115 |
| 1725917160 | 16.64 | -0.42 | -2.46 | 16.399999 | 16.645 | 16.36 | 31473 |
| 1725658020 | 17.06 | -0.24 | -1.40 | 17.37 | 17.37 | 17.03 | 20196 |
| 1725571440 | 17.302 | -0.06 | -0.33 | 17.45 | 17.45 | 17.302 | 2594 |
| 1725485040 | 17.36 | 0.28 | 1.64 | 17.4 | 17.62 | 17.36 | 6791 |
| 1725398880 | 17.08 | -0.56 | -3.17 | 17.42 | 17.46 | 17.08 | 5002 |
| 1725053340 | 17.64 | -0.43 | -2.40 | 17.76 | 17.89 | 17.64 | 4653 |
| 1724966400 | 18.0735 | 0.19 | 1.08 | 18.09 | 18.14 | 18.0735 | 7392 |
| 1724880360 | 17.88 | -0.71 | -3.82 | 17.78 | 17.97 | 17.75 | 6319 |
| 1724794080 | 18.59 | -0.24 | -1.25 | 18.59 | 18.59 | 18.59 | 253 |
| 1724707740 | 18.825 | 0.15 | 0.83 | 18.83 | 18.85 | 18.814 | 1439 |
| 1724448480 | 18.67 | 0.44 | 2.39 | 18.528 | 18.67 | 18.528 | 1757 |
| 1724362140 | 18.235 | -0.1 | -0.52 | 18.32 | 18.32 | 18.235 | 10123 |
| 1724275380 | 18.33 | -0.09 | -0.49 | 18.58 | 18.58 | 18.33 | 10752 |
| 1724188800 | 18.42 | -0.14 | -0.75 | 18.45 | 18.45 | 18.41 | 2705 |
| 1724102880 | 18.56 | 0.21 | 1.14 | 18.55 | 18.67 | 18.52 | 11676 |
| 1723843740 | 18.35 | 0.19 | 1.05 | 18.265 | 18.36 | 18.2 | 3945 |
| 1723756860 | 18.16 | 0.19 | 1.06 | 18.195 | 18.26 | 18.16 | 55039 |
| 1723670820 | 17.97 | 0.18 | 1.01 | 18.14 | 18.14 | 17.92 | 56558 |
| 1723584360 | 17.79 | -0 | -0.02 | 17.64 | 17.79 | 17.64 | 51046 |
| 1723497900 | 17.794 | 0.16 | 0.89 | 17.77 | 17.85 | 17.7138 | 62299 |
| 1723238400 | 17.6365 | 0.18 | 1.01 | 17.5 | 17.6365 | 17.5 | 51099 |
| 1723152000 | 17.46 | -0.28 | -1.58 | 17.187 | 17.46 | 17.187 | 57202 |
| 1723065720 | 17.74 | 0.16 | 0.91 | 17.8835 | 18.05 | 17.74 | 55389 |
| 1722979800 | 17.58 | 0.44 | 2.60 | 17.4065 | 17.59 | 17.4065 | 65667 |
| 1722893340 | 17.135 | -1.28 | -6.93 | 16.97 | 17.17 | 16.97 | 53483 |
| 1722634140 | 18.41 | -0.22 | -1.18 | 18.5 | 18.56 | 18.3701 | 8618 |
| 1722547620 | 18.63 | -0.73 | -3.77 | 18.81 | 18.8692 | 18.6 | 7109 |
| 1722461340 | 19.36 | 0.37 | 1.95 | 19.45 | 19.45 | 19.24 | 4823 |
| 1722374820 | 18.99 | -0.02 | -0.08 | 18.98 | 19 | 18.92 | 2789 |
| 1722288180 | 19.005 | 0.04 | 0.24 | 19.25 | 19.29 | 18.91 | 5496 |
| 1722029100 | 18.96 | -0.64 | -3.27 | 19.32 | 19.32 | 18.94 | 3867 |
| 1721942400 | 19.6 | 0.75 | 3.98 | 19.31 | 19.6 | 19.31 | 4145 |
| 1721856480 | 18.85 | 0 | 0.00 | 18.99 | 19.04 | 18.7724 | 79257 |
| 1721770140 | 18.85 | -0.34 | -1.78 | 18.86 | 18.86 | 18.8 | 131378 |
| 1721683740 | 19.1925 | 0.26 | 1.39 | 19.1 | 19.1925 | 19.08 | 2896 |
| 1721424180 | 18.93 | 0.09 | 0.48 | 18.97 | 19.11 | 18.93 | 7716 |
| 1721337960 | 18.84 | 0.04 | 0.21 | 19.11 | 19.11 | 18.84 | 378781 |
| 1721251320 | 18.8 | 0.43 | 2.34 | 18.985 | 18.985 | 18.78 | 70534 |
| 1721164920 | 18.37 | -0.09 | -0.49 | 18.32 | 18.455 | 18.32 | 7284 |
| 1721078940 | 18.46 | -0.2 | -1.07 | 18.5 | 18.54 | 18.45 | 4021 |
| 1720819200 | 18.66 | 0.19 | 1.03 | 18.6706 | 18.725 | 18.51 | 160310 |
| 1720733280 | 18.47 | -0.14 | -0.75 | 18.48 | 18.48 | 18.35 | 6660 |
| 1720646880 | 18.61 | -0.13 | -0.69 | 18.47 | 18.62 | 18.415 | 2419 |
| 1720560540 | 18.74 | 0.04 | 0.21 | 18.7 | 18.775 | 18.61 | 171712 |
| 1720473600 | 18.7 | -0.21 | -1.11 | 18.77 | 19.43 | 18.7 | 1085 |
| 1720214640 | 18.91 | -0.18 | -0.97 | 18.91 | 18.91 | 18.91 | 298 |
| 1720041000 | 19.0944 | 0.29 | 1.57 | 19.12 | 19.12 | 18.79 | 2003 |
| 1719955740 | 18.8 | -0.17 | -0.90 | 18.79 | 18.83 | 18.74 | 155468 |
| 1719868980 | 18.9705 | 0.11 | 0.59 | 19.09 | 19.09 | 18.77 | 104192 |
| 1719610020 | 18.86 | 0.29 | 1.59 | 18.82 | 18.86 | 18.76 | 15517 |
| 1719523200 | 18.565 | 0.32 | 1.73 | 18.63 | 18.63 | 18.51 | 5491 |
| 1719437040 | 18.25 | -0.16 | -0.87 | 18.35 | 18.35 | 18.17 | 3029 |
| 1719350880 | 18.41 | -0.27 | -1.45 | 18.4 | 18.43 | 18.4 | 2723 |
| 1719264540 | 18.68 | 0.28 | 1.52 | 18.52 | 18.68 | 18.34 | 6498 |
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
