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 | 2.02 | 12.6884422111 | 15.92 | 17.93 | 15.85 | 94160 | 16.5517751 | CS |
| 4 | -0.79 | -4.21783235451 | 18.73 | 18.86 | 15.85 | 112303 | 17.23747129 | CS |
| 12 | -2.47 | -12.101910828 | 20.41 | 22.24 | 15.85 | 121201 | 19.44147973 | CS |
| 26 | 2.06 | 12.9722921914 | 15.88 | 22.48 | 14.64 | 154246 | 19.68282993 | CS |
| 52 | 6.06 | 51.0101010101 | 11.88 | 22.48 | 10.72 | 175095 | 16.6727253 | CS |
| 156 | -4.04 | -18.3803457689 | 21.98 | 28.23 | 8.73 | 226163 | 15.41662833 | CS |
| 260 | -5.56 | -23.6595744681 | 23.5 | 34.87 | 8.73 | 240677 | 18.97476915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.94 | 0.59 | 3.40 | 17.51 | 17.94 | 17.47 | 77808 |
| 1714084500 | 17.35 | 0.73 | 4.39 | 16.42 | 17.46 | 16.41 | 102338 |
| 1713998100 | 16.62 | 0.19 | 1.16 | 16.5 | 16.67 | 16.5 | 75284 |
| 1713911700 | 16.43 | 0.15 | 0.92 | 16.27 | 16.45 | 16.1 | 121596 |
| 1713825300 | 16.28 | 0.26 | 1.62 | 15.85 | 16.385 | 15.85 | 73948 |
| 1713566100 | 16.02 | -0.01 | -0.06 | 15.92 | 16.18 | 15.89 | 97636 |
| 1713479700 | 16.03 | -0.24 | -1.48 | 15.95 | 16.5 | 15.91 | 186095 |
| 1713393300 | 16.27 | -0.68 | -4.01 | 16.85 | 17.08 | 16.219999 | 165269 |
| 1713306900 | 16.95 | 0.05 | 0.30 | 16.93 | 17 | 16.83 | 112581 |
| 1713220500 | 16.9 | -0.06 | -0.35 | 16.95 | 17.16 | 16.649999 | 95270 |
| 1712961300 | 16.96 | -0.55 | -3.14 | 17.42 | 17.42 | 16.95 | 41018 |
| 1712874900 | 17.51 | 0.01 | 0.06 | 17.48 | 17.67 | 17.42 | 45385 |
| 1712788500 | 17.5 | -0.36 | -2.02 | 17.63 | 17.93 | 17.34 | 81383 |
| 1712702100 | 17.86 | -0.06 | -0.33 | 18.05 | 18.145 | 17.19 | 411826 |
| 1712615700 | 17.92 | -0.13 | -0.72 | 18.05 | 18.38 | 17.91 | 112445 |
| 1712356500 | 18.05 | -0.08 | -0.44 | 18.25 | 18.3412 | 17.915 | 136183 |
| 1712270100 | 18.13 | -0.27 | -1.47 | 18.4 | 18.637 | 18.11 | 57423 |
| 1712183700 | 18.4 | 0.13 | 0.71 | 18.27 | 18.64 | 18.145 | 79194 |
| 1712097300 | 18.27 | -0.26 | -1.40 | 18.42 | 18.6 | 18.09 | 65408 |
| 1712010900 | 18.53 | -0.05 | -0.27 | 18.73 | 18.86 | 18.43 | 73469 |
| 1711665300 | 18.58 | -0.05 | -0.27 | 18.75 | 18.845 | 18.55 | 110192 |
| 1711578900 | 18.63 | -0.1 | -0.53 | 18.54 | 18.85 | 18.32 | 282988 |
| 1711492500 | 18.73 | -0.68 | -3.50 | 19.32 | 19.44 | 18.66 | 183800 |
| 1711406100 | 19.41 | -1.14 | -5.55 | 20.37 | 20.55 | 19.37 | 203509 |
| 1711146900 | 20.55 | -0.58 | -2.74 | 21.03 | 21.03 | 20.45 | 103234 |
| 1711060500 | 21.13 | -0.17 | -0.80 | 21.31 | 21.5 | 20.86 | 106584 |
| 1710974100 | 21.3 | -0.06 | -0.28 | 21.41 | 21.5 | 21.2 | 91786 |
| 1710887700 | 21.36 | -0.33 | -1.52 | 21.69 | 21.69 | 21.16 | 130853 |
| 1710801300 | 21.69 | 0.1 | 0.46 | 21.59 | 21.94 | 21.03 | 214862 |
| 1710542100 | 21.59 | 1.3 | 6.41 | 20.37 | 22.24 | 20.37 | 507794 |
| 1710455700 | 20.29 | -0.61 | -2.92 | 21.09 | 21.4236 | 20.07 | 278516 |
| 1710369300 | 20.9 | 0.16 | 0.77 | 20.8 | 21.4921 | 20.64 | 388769 |
| 1710282900 | 20.74 | 0.31 | 1.52 | 20.43 | 20.88 | 20.4 | 118920 |
| 1710196500 | 20.43 | -0.28 | -1.35 | 20.53 | 20.68 | 20.37 | 53279 |
| 1709940900 | 20.71 | 0.52 | 2.58 | 20.22 | 20.92 | 20.074 | 131873 |
| 1709854500 | 20.19 | -0.04 | -0.20 | 20.24 | 20.36 | 20.015 | 46856 |
| 1709768100 | 20.23 | -0.06 | -0.30 | 20.43 | 20.63 | 20.21 | 45412 |
| 1709681700 | 20.29 | -0.15 | -0.73 | 20.31 | 20.52 | 20.062 | 75526 |
| 1709595300 | 20.44 | -0.14 | -0.68 | 20.58 | 20.68 | 20.39 | 55727 |
| 1709336100 | 20.58 | -0.06 | -0.29 | 20.8 | 20.8 | 20.4 | 77176 |
| 1709249700 | 20.64 | -0.14 | -0.67 | 20.94 | 21.0699 | 20.62 | 78909 |
| 1709163300 | 20.78 | 0.4 | 1.96 | 20.36 | 20.81 | 20.27 | 79174 |
| 1709076900 | 20.38 | 0.33 | 1.65 | 19.97 | 20.4533 | 19.97 | 35256 |
| 1708990500 | 20.05 | 0.06 | 0.30 | 19.92 | 20.2 | 19.7378 | 35185 |
| 1708731300 | 19.99 | -0.51 | -2.49 | 20.45 | 20.56 | 19.99 | 60121 |
| 1708644900 | 20.5 | 0.81 | 4.11 | 19.87 | 20.58 | 19.79 | 105788 |
| 1708558500 | 19.69 | -0.16 | -0.81 | 19.83 | 20.01 | 19.43 | 100318 |
| 1708472100 | 19.85 | 0.23 | 1.17 | 19.75 | 20.04 | 19.4564 | 132124 |
| 1708126500 | 19.62 | -0.33 | -1.65 | 19.95 | 20.015 | 19.62 | 100103 |
| 1708040100 | 19.95 | -0.56 | -2.73 | 20.56 | 20.56 | 19.95 | 50764 |
| 1707953700 | 20.51 | 0.23 | 1.13 | 20.43 | 20.675 | 20.31 | 187232 |
| 1707867300 | 20.28 | -0.74 | -3.52 | 20.68 | 20.68 | 20.17 | 41175 |
| 1707780900 | 21.02 | 0.12 | 0.57 | 20.84 | 21.311 | 20.84 | 85124 |
| 1707521700 | 20.9 | 0.51 | 2.50 | 20.33 | 21.02 | 20.3 | 84374 |
| 1707435300 | 20.39 | 0.4 | 2.00 | 19.99 | 20.61 | 19.99 | 94919 |
| 1707348900 | 19.99 | -0.24 | -1.19 | 20.11 | 20.148 | 19.75 | 85579 |
| 1707262500 | 20.23 | -0.21 | -1.03 | 20.6 | 20.6 | 20.01 | 96970 |
| 1707176100 | 20.44 | 0.36 | 1.79 | 20.05 | 20.52 | 19.85 | 111115 |
| 1706916900 | 20.08 | -0.51 | -2.48 | 20.41 | 20.57 | 19.89 | 124005 |
| 1706830500 | 20.59 | 0.97 | 4.94 | 19.67 | 20.62 | 19.64 | 117513 |
| 1706744100 | 19.62 | -0.03 | -0.15 | 19.6 | 19.8499 | 19.44 | 93747 |
| 1706657700 | 19.65 | 0 | 0.00 | 19.51 | 19.83 | 19.2808 | 122503 |
| 1706571300 | 19.65 | -0.66 | -3.25 | 20.13 | 20.34 | 19.63 | 115332 |
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
