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 | 0.11 | 0.647058823529 | 17 | 17.38 | 16.38 | 312333 | 16.97210191 | CS |
| 4 | 0.03 | 0.175644028103 | 17.08 | 17.4 | 16.38 | 280029 | 16.99777322 | CS |
| 12 | 2.84 | 19.9018920813 | 14.27 | 17.4 | 13.65 | 320822 | 16.10011222 | CS |
| 26 | 8.11 | 90.1111111111 | 9 | 17.4 | 8.42 | 304570 | 14.04655113 | CS |
| 52 | 3.44 | 25.1645940015 | 13.67 | 17.4 | 8.42 | 274465 | 13.0232159 | CS |
| 156 | -1.41 | -7.61339092873 | 18.52 | 22.28 | 8.29 | 312591 | 13.88008786 | CS |
| 260 | -1.1 | -6.04063701263 | 18.21 | 22.28 | 8.29 | 312561 | 15.06223072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 17.11 | 0.4 | 2.39 | 16.55 | 17.38 | 16.379999 | 657422 |
| 1713994800 | 16.71 | -0.19 | -1.12 | 16.95 | 17.07 | 16.69 | 265419 |
| 1713908400 | 16.9 | 0.06 | 0.36 | 16.84 | 17.01 | 16.77 | 184732 |
| 1713822000 | 16.84 | -0.2 | -1.17 | 17.06 | 17.06 | 16.79 | 193015 |
| 1713562800 | 17.04 | 0.01 | 0.06 | 17 | 17.25 | 16.89 | 261079 |
| 1713476400 | 17.03 | 0.42 | 2.53 | 16.7 | 17.05 | 16.68 | 222556 |
| 1713390000 | 16.61 | 0.04 | 0.24 | 16.64 | 16.75 | 16.5 | 175423 |
| 1713303600 | 16.57 | -0.08 | -0.48 | 16.54 | 16.71 | 16.399999 | 146751 |
| 1713217200 | 16.649999 | -0.54 | -3.14 | 17.23 | 17.37 | 16.52 | 257406 |
| 1712958000 | 17.19 | -0.05 | -0.29 | 17.11 | 17.32 | 17.07 | 247045 |
| 1712871600 | 17.24 | 0.33 | 1.95 | 17 | 17.31 | 16.96 | 213556 |
| 1712785200 | 16.91 | -0.07 | -0.41 | 16.9 | 17.08 | 16.78 | 155613 |
| 1712698800 | 16.98 | -0.06 | -0.35 | 16.98 | 17.08 | 16.78 | 192081 |
| 1712612400 | 17.04 | 0.07 | 0.41 | 16.98 | 17.06 | 16.84 | 231480 |
| 1712353200 | 16.97 | 0.16 | 0.95 | 16.8 | 17.11 | 16.66 | 263257 |
| 1712266800 | 16.81 | -0.54 | -3.11 | 17.4 | 17.4 | 16.78 | 533925 |
| 1712180400 | 17.35 | 0.18 | 1.05 | 17.1 | 17.4 | 17.04 | 564686 |
| 1712094000 | 17.17 | 0.11 | 0.64 | 16.95 | 17.2 | 16.87 | 322239 |
| 1712007600 | 17.06 | 0.05 | 0.29 | 17.08 | 17.18 | 16.95 | 232858 |
| 1711662000 | 17.01 | 0.07 | 0.41 | 16.89 | 17.14 | 16.87 | 455428 |
| 1711575600 | 16.94 | 0.27 | 1.62 | 16.629999 | 16.98 | 16.629999 | 244662 |
| 1711489200 | 16.67 | 0.4 | 2.46 | 16.34 | 16.75 | 16.329999 | 258578 |
| 1711402800 | 16.27 | -0.05 | -0.31 | 16.29 | 16.45 | 16.219999 | 202756 |
| 1711143600 | 16.32 | -0.01 | -0.06 | 16.41 | 16.41 | 16.2 | 207232 |
| 1711057200 | 16.329999 | -0.16 | -0.97 | 16.379999 | 16.489999 | 16.3 | 188152 |
| 1710970800 | 16.489999 | 0.05 | 0.30 | 16.44 | 16.579999 | 16.399999 | 194543 |
| 1710884400 | 16.44 | 0 | 0.00 | 16.42 | 16.52 | 16.29 | 175271 |
| 1710798000 | 16.44 | 0.03 | 0.18 | 16.41 | 16.629999 | 16.28 | 218610 |
| 1710538800 | 16.41 | 0 | 0.00 | 16.41 | 16.5 | 16.239999 | 327416 |
| 1710452400 | 16.41 | 0.27 | 1.67 | 16.239999 | 16.559999 | 16.21 | 409143 |
| 1710366000 | 16.14 | -0.4 | -2.42 | 16.55 | 16.629999 | 16.05 | 420189 |
| 1710279600 | 16.54 | -0.13 | -0.78 | 16.739999 | 16.8 | 16.53 | 342939 |
| 1710193200 | 16.67 | -0.36 | -2.11 | 16.87 | 16.87 | 16.53 | 295757 |
| 1709937600 | 17.03 | 0 | 0.00 | 17 | 17.29 | 16.92 | 553633 |
| 1709851200 | 17.03 | 0.78 | 4.80 | 16.21 | 17.27 | 16.21 | 1621554 |
| 1709764800 | 16.25 | 1.72 | 11.84 | 14.5 | 16.329999 | 14.5 | 2030499 |
| 1709678400 | 14.53 | -0.19 | -1.29 | 14.7 | 14.7 | 14.31 | 373275 |
| 1709592000 | 14.72 | 0.13 | 0.89 | 14.63 | 14.85 | 14.45 | 329866 |
| 1709332800 | 14.59 | 0.36 | 2.53 | 14.3 | 14.67 | 14.22 | 314169 |
| 1709246400 | 14.23 | 0.05 | 0.35 | 14.18 | 14.28 | 13.99 | 205129 |
| 1709160000 | 14.18 | -0.04 | -0.28 | 14.21 | 14.42 | 14.04 | 212887 |
| 1709073600 | 14.22 | 0.25 | 1.79 | 14 | 14.25 | 13.98 | 143410 |
| 1708987200 | 13.97 | 0.14 | 1.01 | 13.79 | 14.03 | 13.79 | 133739 |
| 1708728000 | 13.83 | -0.22 | -1.57 | 14.04 | 14.09 | 13.74 | 193850 |
| 1708641600 | 14.05 | 0.24 | 1.74 | 13.87 | 14.11 | 13.85 | 143044 |
| 1708555200 | 13.81 | -0.01 | -0.07 | 13.81 | 13.83 | 13.65 | 119298 |
| 1708468800 | 13.82 | -0.01 | -0.07 | 13.78 | 13.9 | 13.69 | 308510 |
| 1708123200 | 13.83 | -0.21 | -1.50 | 13.9 | 14.1 | 13.81 | 182170 |
| 1708036800 | 14.04 | -0.03 | -0.21 | 14.05 | 14.08 | 13.95 | 169616 |
| 1707950400 | 14.07 | 0.14 | 1.01 | 14.02 | 14.17 | 13.99 | 145725 |
| 1707864000 | 13.93 | -0.52 | -3.60 | 14.3 | 14.33 | 13.91 | 386537 |
| 1707777600 | 14.45 | -0.13 | -0.89 | 14.58 | 14.66 | 14.4 | 145668 |
| 1707518400 | 14.58 | -0.02 | -0.14 | 14.61 | 14.68 | 14.5 | 214765 |
| 1707432000 | 14.6 | 0.03 | 0.21 | 14.54 | 14.74 | 14.4 | 311979 |
| 1707345600 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1707259200 | 14.57 | 0.22 | 1.53 | 14.34 | 14.59 | 14.3 | 138748 |
| 1707172800 | 14.35 | -0.19 | -1.31 | 14.59 | 14.59 | 14.29 | 210985 |
| 1706913600 | 14.54 | 0.19 | 1.32 | 14.27 | 14.55 | 14.21 | 436554 |
| 1706827200 | 14.35 | 0.53 | 3.84 | 13.91 | 14.43 | 13.91 | 535011 |
| 1706740800 | 13.82 | -0.1 | -0.72 | 13.85 | 13.95 | 13.68 | 1294258 |
| 1706654400 | 13.92 | 0.01 | 0.07 | 13.81 | 14.03 | 13.81 | 256851 |
| 1706568000 | 13.91 | 0.07 | 0.51 | 13.84 | 13.98 | 13.74 | 276869 |
| 1706308800 | 13.84 | 0.09 | 0.65 | 13.74 | 13.85 | 13.63 | 290654 |
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
