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 | -1.44 | -8.73256519102 | 16.49 | 16.49 | 15.05 | 62487 | 15.76574562 | CS |
| 4 | -1.6791 | -10.0370013928 | 16.7291 | 17.133 | 14.86 | 69826 | 16.31474609 | CS |
| 12 | -3.37 | -18.2953311618 | 18.42 | 18.95 | 14.86 | 59064 | 17.08334891 | CS |
| 26 | -0.2 | -1.31147540984 | 15.25 | 18.98 | 13.979 | 73888 | 16.92652346 | CS |
| 52 | -10.31 | -40.6545741325 | 25.36 | 25.36 | 13.979 | 51634 | 17.04959212 | CS |
| 156 | -18.89 | -55.6570418385 | 33.94 | 37.2 | 13.979 | 22755 | 20.20229415 | CS |
| 260 | -2.7497 | -15.4480131688 | 17.7997 | 41.06 | 13.92 | 16644 | 21.96471403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475500 | 15.05 | -0.23 | -1.50 | 15.3 | 15.4085 | 15.05 | 83176 |
| 1713389100 | 15.2785 | -0.2 | -1.29 | 16.27 | 16.27 | 15.2785 | 48368 |
| 1713302940 | 15.4785 | -0.32 | -2.03 | 15.4773 | 15.51 | 15.43 | 88181 |
| 1713216000 | 15.8 | -0.31 | -1.92 | 15.682978 | 15.8 | 15.57 | 79206 |
| 1712957160 | 16.11 | -0.38 | -2.30 | 15.81 | 16.44 | 15.81 | 62728 |
| 1712870760 | 16.489999 | 0.11 | 0.67 | 16.489999 | 16.489999 | 16.447299 | 33951 |
| 1712784000 | 16.379999 | -0.15 | -0.91 | 16.25 | 16.379999 | 16.17 | 24956 |
| 1712698140 | 16.53 | 0.18 | 1.10 | 16.463999 | 16.545 | 16.35 | 81155 |
| 1712611200 | 16.35 | -0.26 | -1.57 | 16.399999 | 16.399999 | 16.3215 | 81085 |
| 1712352180 | 16.61 | 0 | 0.00 | 16.61 | 16.61 | 16.61 | 0 |
| 1712265780 | 16.61 | -0.25 | -1.48 | 16.97 | 17.133 | 16.53 | 37087 |
| 1712179500 | 16.86 | 0.12 | 0.72 | 16.83 | 16.86 | 16.73 | 85514 |
| 1712092980 | 16.739999 | 0.11 | 0.69 | 16.579999 | 16.79 | 16.579999 | 170161 |
| 1712006940 | 16.625 | 0.36 | 2.18 | 16.27 | 16.625 | 16.27 | 86465 |
| 1711660800 | 16.27 | -0.23 | -1.36 | 16.3033 | 16.3144 | 16.232 | 35020 |
| 1711574580 | 16.495 | 0.38 | 2.33 | 16.05 | 16.5 | 16.05 | 100628 |
| 1711488540 | 16.12 | 0.7 | 4.54 | 15.5 | 16.12 | 15.45 | 131969 |
| 1711401600 | 15.42 | -1.19 | -7.16 | 16.1 | 16.62 | 14.86 | 27280 |
| 1711142880 | 16.61 | -0.03 | -0.15 | 17.12 | 17.12 | 16.559999 | 11073 |
| 1711056240 | 16.635 | 0.12 | 0.70 | 16.729099 | 16.729099 | 16.62 | 72049 |
| 1710970140 | 16.52 | 0.1 | 0.61 | 16.52 | 16.52 | 16.52 | 6304 |
| 1710883740 | 16.42 | 0.15 | 0.92 | 16.05 | 16.445 | 16.05 | 22501 |
| 1710796800 | 16.27 | -0.37 | -2.22 | 16.05 | 16.469999 | 16.05 | 21712 |
| 1710537720 | 16.64 | -0.01 | -0.06 | 16.68 | 16.68 | 16.5 | 31066 |
| 1710451740 | 16.649999 | -0.25 | -1.48 | 16.75 | 16.784653 | 16.649999 | 6883 |
| 1710365340 | 16.9 | -0.21 | -1.23 | 17.15 | 17.15 | 16.9 | 70383 |
| 1710278940 | 17.11 | -0.77 | -4.30 | 17.45 | 17.51 | 17.11 | 18475 |
| 1710192540 | 17.8794 | 0.43 | 2.46 | 17.8 | 17.8794 | 17.77 | 157508 |
| 1709936640 | 17.45 | -0.15 | -0.82 | 17.51 | 17.51 | 17.45 | 38166 |
| 1709850360 | 17.595 | 0.58 | 3.44 | 17.4228 | 17.595 | 17.4228 | 16349 |
| 1709764080 | 17.01 | 0.44 | 2.66 | 17 | 17.01 | 17 | 21011 |
| 1709677620 | 16.57 | -0.29 | -1.72 | 16.55 | 16.57 | 16.55 | 4539 |
| 1709590980 | 16.86 | -0.2 | -1.17 | 16.86 | 16.86 | 16.86 | 9706 |
| 1709332140 | 17.06 | 0.09 | 0.55 | 16.99 | 17.06 | 16.9325 | 62297 |
| 1709245500 | 16.967 | 0 | 0.00 | 16.967 | 16.967 | 16.967 | 0 |
| 1709159100 | 16.967 | -0.23 | -1.34 | 17.2 | 17.265 | 16.967 | 154187 |
| 1709072940 | 17.198 | -0.08 | -0.47 | 16.19 | 17.3428 | 16.19 | 1134 |
| 1708986360 | 17.28 | 0.2 | 1.17 | 16.98 | 17.28 | 16.899 | 4122 |
| 1708726800 | 17.08 | -0.55 | -3.12 | 17.3 | 17.34 | 17.08 | 278262 |
| 1708640940 | 17.63 | 0.01 | 0.06 | 17.85 | 17.96 | 17.25 | 66887 |
| 1708554000 | 17.62 | 0.16 | 0.92 | 17.58 | 17.65 | 17.54 | 22056 |
| 1708467600 | 17.46 | -0.31 | -1.74 | 17.67 | 17.73 | 17.46 | 14171 |
| 1708122180 | 17.77 | -0.2 | -1.11 | 17.7715 | 17.79 | 17.75 | 31027 |
| 1708036140 | 17.97 | 0.32 | 1.81 | 17.61 | 17.97 | 17.61 | 2485 |
| 1707949620 | 17.651 | 0.56 | 3.28 | 17.651 | 17.651 | 17.651 | 99300 |
| 1707863340 | 17.09 | -0.39 | -2.23 | 17.5 | 17.5 | 16.93 | 141565 |
| 1707776940 | 17.48 | 0.35 | 2.04 | 17.25 | 17.5 | 17.25 | 46243 |
| 1707517200 | 17.13 | -0.1 | -0.58 | 17.085 | 17.13 | 17.085 | 36699 |
| 1707431280 | 17.23 | -0.6 | -3.37 | 17.305 | 17.39 | 17.23 | 42897 |
| 1707344940 | 17.83 | 0.08 | 0.45 | 17.842 | 17.85 | 17.81 | 102435 |
| 1707258480 | 17.75 | 0.12 | 0.68 | 17.44 | 17.75 | 17.44 | 19705 |
| 1707172140 | 17.63 | -0.88 | -4.75 | 18.35 | 18.35 | 17.63 | 46949 |
| 1706912580 | 18.51 | -0.31 | -1.65 | 18.62 | 18.62 | 18.51 | 56516 |
| 1706826540 | 18.82 | 0.23 | 1.24 | 18.52 | 18.95 | 18.47 | 77140 |
| 1706740140 | 18.59 | 0.18 | 0.98 | 18.68 | 18.68 | 18.59 | 26825 |
| 1706653320 | 18.41 | 0 | 0.00 | 18.5 | 18.55 | 18.41 | 58337 |
| 1706567340 | 18.41 | -0.04 | -0.22 | 18.4 | 18.4128 | 18.4 | 12335 |
| 1706307780 | 18.45 | 0.18 | 0.99 | 18.422 | 18.45 | 18.422 | 111068 |
| 1706221620 | 18.27 | 0.05 | 0.27 | 18.42 | 18.42 | 18.27 | 111475 |
| 1706135340 | 18.22 | 0.22 | 1.25 | 18.98 | 18.98 | 18.22 | 133783 |
| 1706048400 | 17.995 | -0.12 | -0.64 | 18.13 | 18.15 | 17.995 | 26281 |
| 1705962540 | 18.11 | -0.22 | -1.20 | 18.28 | 18.5692 | 17.98 | 28072 |
| 1705703340 | 18.33 | 0.39 | 2.17 | 17.79 | 18.33 | 17.79 | 140388 |
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
