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 | -0.18 | -1.08303249097 | 16.62 | 16.79 | 15.88 | 259334 | 16.21897576 | CS |
| 4 | -0.97 | -5.57151062608 | 17.41 | 17.86 | 15.88 | 339063 | 16.84744025 | CS |
| 12 | -1.5 | -8.36120401338 | 17.94 | 19.58 | 15.88 | 393477 | 17.61359324 | CS |
| 26 | 0.1 | 0.611995104039 | 16.34 | 20.195 | 14.82 | 384388 | 17.95820656 | CS |
| 52 | -3.04 | -15.6057494867 | 19.48 | 22.84 | 14.82 | 398499 | 18.50217443 | CS |
| 156 | 2.68 | 19.476744186 | 13.76 | 22.84 | 8.75 | 474407 | 15.3610124 | CS |
| 260 | -4.14 | -20.1166180758 | 20.58 | 23.08 | 3.25 | 797111 | 11.93787621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 16.44 | 0.27 | 1.67 | 16.14 | 16.53 | 16.14 | 341005 |
| 1713480000 | 16.17 | 0.01 | 0.06 | 16.16 | 16.48 | 16.16 | 244318 |
| 1713393600 | 16.16 | 0 | 0.00 | 16.27 | 16.43 | 16.149999 | 269447 |
| 1713307200 | 16.16 | 0.08 | 0.50 | 15.94 | 16.29 | 15.88 | 244185 |
| 1713220800 | 16.079999 | -0.48 | -2.90 | 16.6 | 16.7 | 16.03 | 294705 |
| 1712961600 | 16.559999 | -0.26 | -1.55 | 16.62 | 16.79 | 16.45 | 244013 |
| 1712875200 | 16.82 | 0 | 0.00 | 16.84 | 17.06 | 16.765 | 307863 |
| 1712788800 | 16.82 | -0.39 | -2.27 | 16.81 | 17.02 | 16.59 | 333104 |
| 1712702400 | 17.21 | -0.44 | -2.49 | 17.65 | 17.86 | 16.9702 | 377589 |
| 1712616000 | 17.65 | 0.5 | 2.92 | 17.28 | 17.66 | 17.22 | 326119 |
| 1712356800 | 17.15 | 0.19 | 1.12 | 16.91 | 17.26 | 16.91 | 367899 |
| 1712270400 | 16.96 | -0.12 | -0.70 | 17.3 | 17.54 | 16.94 | 356677 |
| 1712184000 | 17.08 | 0.4 | 2.40 | 16.59 | 17.08 | 16.59 | 318070 |
| 1712097600 | 16.68 | -0.41 | -2.40 | 16.77 | 16.9 | 16.559999 | 393692 |
| 1712011200 | 17.09 | -0.09 | -0.52 | 17.2 | 17.3699 | 17 | 365781 |
| 1711665600 | 17.18 | 0.11 | 0.64 | 17.05 | 17.47 | 17.03 | 297090 |
| 1711579200 | 17.07 | 0.22 | 1.31 | 17.03 | 17.25 | 16.95 | 357746 |
| 1711492800 | 16.85 | 0.13 | 0.78 | 16.85 | 17.07 | 16.64 | 454994 |
| 1711406400 | 16.719999 | -0.22 | -1.30 | 16.95 | 17.17 | 16.68 | 346474 |
| 1711147200 | 16.94 | -0.24 | -1.40 | 17.41 | 17.65 | 16.93 | 542423 |
| 1711060800 | 17.18 | 0.18 | 1.06 | 17.28 | 17.35 | 16.8 | 1335213 |
| 1710974400 | 17 | 0.06 | 0.35 | 16.87 | 17.2 | 16.579999 | 513164 |
| 1710888000 | 16.94 | 0.14 | 0.83 | 16.66 | 16.99 | 16.579999 | 287011 |
| 1710801600 | 16.8 | 0.22 | 1.33 | 16.66 | 17.175 | 16.579999 | 435813 |
| 1710542400 | 16.579999 | -0.36 | -2.13 | 16.78 | 17.2543 | 16.5 | 1378066 |
| 1710456000 | 16.94 | -0.46 | -2.64 | 17.44 | 17.44 | 16.739999 | 673562 |
| 1710369600 | 17.4 | -0.44 | -2.47 | 17.77 | 18.06 | 17.395 | 462618 |
| 1710283200 | 17.84 | -0.15 | -0.83 | 17.91 | 18.07 | 17.7 | 433667 |
| 1710196800 | 17.99 | -0.76 | -4.05 | 18.64 | 18.75 | 17.925 | 233952 |
| 1709941200 | 18.75 | 0.29 | 1.57 | 18.54 | 19.325 | 18.5 | 461324 |
| 1709854800 | 18.46 | 0.34 | 1.88 | 18.22 | 18.51 | 18.16 | 382464 |
| 1709768400 | 18.12 | 0.08 | 0.44 | 18.29 | 18.44 | 17.99 | 377415 |
| 1709682000 | 18.04 | -0.84 | -4.45 | 18.41 | 18.54 | 17.92 | 435501 |
| 1709595600 | 18.88 | 0.28 | 1.51 | 18.66 | 18.99 | 18.6 | 296885 |
| 1709336400 | 18.6 | 0.26 | 1.42 | 18.39 | 18.71 | 18.095 | 418373 |
| 1709250000 | 18.34 | 0.19 | 1.05 | 18.43 | 18.63 | 18.02 | 401682 |
| 1709163600 | 18.15 | -0.36 | -1.94 | 18.35 | 18.44 | 18.06 | 337530 |
| 1709077200 | 18.51 | 0.65 | 3.64 | 17.91 | 18.6 | 17.72 | 591874 |
| 1708990800 | 17.86 | 0.33 | 1.88 | 17.39 | 18.2 | 17.39 | 400457 |
| 1708731600 | 17.53 | -0.47 | -2.61 | 17.96 | 18.155 | 17.26 | 374732 |
| 1708645200 | 18 | -0.05 | -0.28 | 17.52 | 18.6043 | 17.26 | 521965 |
| 1708558800 | 18.05 | -0.09 | -0.50 | 18.05 | 18.305 | 17.98 | 251624 |
| 1708472400 | 18.14 | -0.07 | -0.38 | 18 | 18.2 | 17.82 | 280331 |
| 1708126800 | 18.21 | -0.84 | -4.41 | 18.66 | 18.72 | 18.15 | 318699 |
| 1708040400 | 19.05 | 0.12 | 0.63 | 18.98 | 19.13 | 18.77 | 384077 |
| 1707954000 | 18.93 | 0.28 | 1.50 | 18.99 | 19.025 | 18.62 | 245118 |
| 1707867600 | 18.65 | -0.74 | -3.82 | 18.62 | 19.05 | 18.437 | 444958 |
| 1707781200 | 19.39 | 0.68 | 3.63 | 18.8 | 19.58 | 18.66 | 399489 |
| 1707522000 | 18.71 | 0 | 0.00 | 18.71 | 18.85 | 18.33 | 359877 |
| 1707435600 | 18.71 | 0.36 | 1.96 | 18.35 | 18.84 | 18.28 | 346037 |
| 1707349200 | 18.35 | -0.19 | -1.02 | 18.54 | 18.54 | 18.07 | 230503 |
| 1707262800 | 18.54 | 0.2 | 1.09 | 18.33 | 18.73 | 18.26 | 210003 |
| 1707176400 | 18.34 | -0.18 | -0.97 | 18.29 | 18.59 | 18.155 | 321278 |
| 1706917200 | 18.52 | 0.6 | 3.35 | 17.71 | 18.71 | 17.54 | 549223 |
| 1706830800 | 17.92 | 0.49 | 2.81 | 17.61 | 17.92 | 17.5 | 217053 |
| 1706744400 | 17.43 | -0.51 | -2.84 | 17.76 | 18.17 | 17.4 | 279880 |
| 1706658000 | 17.94 | -0.58 | -3.13 | 18.39 | 18.43 | 17.89 | 228025 |
| 1706571600 | 18.52 | 0.56 | 3.12 | 17.83 | 18.57 | 17.76 | 422347 |
| 1706312400 | 17.96 | 0.1 | 0.56 | 17.94 | 18.08 | 17.85 | 137676 |
| 1706226000 | 17.86 | 0.2 | 1.13 | 17.94 | 17.966 | 17.59 | 234249 |
| 1706139600 | 17.66 | -0.25 | -1.40 | 18.28 | 18.32 | 17.66 | 184473 |
| 1706053200 | 17.91 | -0.21 | -1.16 | 18.41 | 18.48 | 17.88 | 230545 |
| 1705966800 | 18.12 | 0.41 | 2.32 | 17.95 | 18.26 | 17.88 | 332907 |
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
