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 | 1.06 | 7.16216216216 | 14.8 | 15.87 | 14.8 | 110366 | 15.30602216 | CS |
| 4 | -0.02 | -0.125944584383 | 15.88 | 16.15 | 14.8 | 123607 | 15.45850007 | CS |
| 12 | -1.06 | -6.26477541371 | 16.92 | 18.14 | 14.8 | 158137 | 16.48620294 | CS |
| 26 | 1.16 | 7.89115646259 | 14.7 | 18.14 | 14.11 | 171026 | 16.07593248 | CS |
| 52 | 4.08 | 34.6349745331 | 11.78 | 18.14 | 10.46 | 202525 | 14.49847854 | CS |
| 156 | 5.06 | 46.8518518519 | 10.8 | 18.14 | 6.125 | 188124 | 10.95269308 | CS |
| 260 | 2.01 | 14.5126353791 | 13.85 | 18.14 | 6.125 | 147735 | 11.10822095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 15.86 | 0.42 | 2.72 | 15.5 | 15.87 | 15.41 | 87668 |
| 1714084500 | 15.44 | -0.11 | -0.71 | 15.42 | 15.5398 | 15.27 | 93073 |
| 1713998100 | 15.55 | 0.15 | 0.97 | 15.4 | 15.56 | 15.28 | 86937 |
| 1713911700 | 15.4 | 0.18 | 1.18 | 15.22 | 15.47 | 15.22 | 107619 |
| 1713825300 | 15.22 | 0.21 | 1.40 | 15.09 | 15.3773 | 14.995 | 167652 |
| 1713566100 | 15.01 | 0.12 | 0.81 | 14.8 | 15.14 | 14.8 | 98391 |
| 1713479700 | 14.89 | -0.02 | -0.13 | 14.91 | 15.1638 | 14.89 | 119674 |
| 1713393300 | 14.91 | -0.15 | -1.00 | 15.03 | 15.19 | 14.85 | 123457 |
| 1713306900 | 15.06 | -0.04 | -0.26 | 15.1 | 15.185 | 14.81 | 114515 |
| 1713220500 | 15.1 | -0.32 | -2.08 | 15.41 | 15.52 | 15.04 | 138778 |
| 1712961300 | 15.42 | -0.12 | -0.77 | 15.54 | 15.67 | 15.33 | 82492 |
| 1712874900 | 15.54 | 0.27 | 1.77 | 15.36 | 15.62 | 15.3 | 80048 |
| 1712788500 | 15.27 | -0.24 | -1.55 | 15.3 | 15.4999 | 15.05 | 156747 |
| 1712702100 | 15.51 | -0.24 | -1.52 | 15.81 | 15.84 | 15.42 | 141036 |
| 1712615700 | 15.75 | -0.23 | -1.44 | 16 | 16.09 | 15.75 | 118568 |
| 1712356500 | 15.98 | 0.2 | 1.27 | 15.75 | 16.149999 | 15.67 | 152448 |
| 1712270100 | 15.78 | -0.14 | -0.88 | 15.91 | 16.1 | 15.75 | 138164 |
| 1712183700 | 15.92 | 0.04 | 0.25 | 15.88 | 16 | 15.7791 | 123996 |
| 1712097300 | 15.88 | 0.14 | 0.89 | 15.67 | 15.97 | 15.54 | 141261 |
| 1712010900 | 15.74 | -0.21 | -1.32 | 15.88 | 15.96 | 15.66 | 205508 |
| 1711665300 | 15.95 | 0.07 | 0.44 | 15.89 | 16.1 | 15.8 | 160593 |
| 1711578900 | 15.88 | 0.22 | 1.40 | 15.82 | 15.99 | 15.7 | 181365 |
| 1711492500 | 15.66 | -0.37 | -2.31 | 16.059999 | 16.25 | 15.65 | 106667 |
| 1711406100 | 16.03 | -0.17 | -1.05 | 16.2 | 16.329999 | 15.97 | 165465 |
| 1711146900 | 16.2 | -0.5 | -2.99 | 16.7 | 16.71 | 16.2 | 111014 |
| 1711060500 | 16.7 | -0.07 | -0.42 | 16.66 | 16.91 | 16.469999 | 154425 |
| 1710974100 | 16.77 | 0.24 | 1.45 | 16.6 | 16.87 | 16.42 | 140517 |
| 1710887700 | 16.53 | -0.05 | -0.30 | 16.55 | 16.61 | 16.18 | 216200 |
| 1710801300 | 16.579999 | -0.49 | -2.87 | 17.25 | 17.25 | 16.55 | 275546 |
| 1710542100 | 17.07 | 0.24 | 1.43 | 16.75 | 17.19 | 16.75 | 210812 |
| 1710455700 | 16.83 | -0.72 | -4.10 | 17.24 | 17.24 | 16.64 | 138392 |
| 1710369300 | 17.55 | 0.02 | 0.11 | 17.59 | 17.94 | 17.48 | 106996 |
| 1710282900 | 17.53 | -0.08 | -0.45 | 17.63 | 17.75 | 17.47 | 129179 |
| 1710196500 | 17.61 | 0.02 | 0.11 | 17.52 | 17.78 | 17.33 | 161386 |
| 1709940900 | 17.59 | 0.2 | 1.15 | 17.52 | 17.7886 | 17.3798 | 99519 |
| 1709854500 | 17.39 | -0.18 | -1.02 | 17.45 | 17.685 | 17.14 | 157180 |
| 1709768100 | 17.57 | 0.69 | 4.09 | 17.01 | 17.67 | 16.79 | 231486 |
| 1709681700 | 16.88 | -0.67 | -3.82 | 17.52 | 17.52 | 16.81 | 224516 |
| 1709595300 | 17.55 | -0.18 | -1.02 | 17.84 | 18.14 | 17.5 | 235621 |
| 1709336100 | 17.73 | -0.24 | -1.34 | 17.92 | 17.92 | 16.965 | 369408 |
| 1709249700 | 17.97 | 0.36 | 2.04 | 17.81 | 18.1 | 17.61 | 156413 |
| 1709163300 | 17.61 | -0.16 | -0.90 | 17.78 | 17.8433 | 17.57 | 97084 |
| 1709076900 | 17.77 | 0.33 | 1.89 | 17.52 | 17.89 | 17.4006 | 257655 |
| 1708990500 | 17.44 | 0.52 | 3.07 | 16.92 | 17.45 | 16.66 | 192160 |
| 1708731300 | 16.92 | -0.08 | -0.47 | 17.28 | 17.43 | 16.79 | 245143 |
| 1708644900 | 17 | 1.44 | 9.25 | 16.44 | 17.38 | 16 | 423172 |
| 1708558500 | 15.56 | 0.11 | 0.71 | 15.27 | 15.6198 | 15.02 | 222055 |
| 1708472100 | 15.45 | -0.48 | -3.01 | 16.18 | 16.32 | 15.17 | 254546 |
| 1708126500 | 15.93 | -0.38 | -2.33 | 16.28 | 16.28 | 15.85 | 169265 |
| 1708040100 | 16.309999 | 0.1 | 0.62 | 16.34 | 16.41 | 15.82 | 162620 |
| 1707953700 | 16.21 | 0.14 | 0.87 | 16.219999 | 16.3 | 16.05 | 110339 |
| 1707867300 | 16.07 | -1.21 | -7.00 | 17.13 | 17.17 | 16.03 | 236060 |
| 1707780900 | 17.28 | 0.09 | 0.52 | 17.19 | 17.4 | 17.145 | 127920 |
| 1707521700 | 17.19 | 0.2 | 1.18 | 17.1 | 17.27 | 17.02 | 103515 |
| 1707435300 | 16.99 | 0.29 | 1.74 | 16.68 | 16.99 | 16.6601 | 85036 |
| 1707348900 | 16.7 | -0.02 | -0.12 | 16.739999 | 16.846 | 16.579999 | 86856 |
| 1707262500 | 16.719999 | 0.03 | 0.18 | 16.629999 | 16.75 | 16.5 | 89602 |
| 1707176100 | 16.69 | -0.33 | -1.94 | 16.84 | 16.9 | 16.399999 | 146660 |
| 1706916900 | 17.02 | -0.02 | -0.12 | 16.92 | 17.16 | 16.75 | 89895 |
| 1706830500 | 17.04 | 0.48 | 2.90 | 16.59 | 17.07 | 16.559999 | 118493 |
| 1706744100 | 16.559999 | -0.21 | -1.25 | 16.739999 | 16.895 | 16.559999 | 119486 |
| 1706657700 | 16.77 | -0.03 | -0.15 | 16.9 | 16.9 | 16.59 | 86728 |
| 1706571300 | 16.795 | 0.22 | 1.30 | 16.579999 | 16.8 | 16.379999 | 141091 |
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
