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 | 1.75 | 10.6382978723 | 16.45 | 18.2 | 16.14 | 20293 | 17.32038388 | CS |
| 4 | 3.12 | 20.6896551724 | 15.08 | 18.2 | 15.0657 | 15124 | 16.44412272 | CS |
| 12 | 1.23 | 7.24808485563 | 16.97 | 18.2 | 14.05 | 22096 | 15.80749147 | CS |
| 26 | -0.95 | -4.96083550914 | 19.15 | 24.05 | 14.05 | 21034 | 18.40914007 | CS |
| 52 | 1.22 | 7.18492343934 | 16.98 | 24.05 | 12.1301 | 18688 | 17.81650367 | CS |
| 156 | 1 | 5.81395348837 | 17.2 | 24.05 | 12.1301 | 17308 | 16.99879565 | CS |
| 260 | -3.75 | -17.0842824601 | 21.95 | 26.49 | 11 | 23992 | 18.65713281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 18.2 | 0.33 | 1.85 | 17.84 | 18.2 | 17.5983 | 16842 |
| 1721342100 | 17.87 | 0.18 | 1.02 | 17.43 | 17.9256 | 17.3477 | 25768 |
| 1721255700 | 17.69 | 0.31 | 1.78 | 17.39 | 17.69 | 17.26 | 15385 |
| 1721169300 | 17.38 | 0.58 | 3.45 | 16.9 | 17.49 | 16.85 | 25171 |
| 1721082900 | 16.8 | 0.16 | 0.96 | 16.6 | 16.9 | 16.5825 | 15994 |
| 1720823700 | 16.64 | 0.29 | 1.77 | 16.45 | 16.64 | 16.14 | 19146 |
| 1720737300 | 16.35 | 0.2 | 1.24 | 16.26 | 16.45 | 16.1 | 3782 |
| 1720650900 | 16.149999 | 0.15 | 0.94 | 16.23 | 16.36 | 16.079999 | 4520 |
| 1720564500 | 16 | -0.06 | -0.37 | 15.99 | 16.17 | 15.99 | 7765 |
| 1720478100 | 16.059999 | -0.44 | -2.67 | 16.41 | 16.5 | 16.02 | 11725 |
| 1720218900 | 16.5 | 0.35 | 2.17 | 16.03 | 16.5 | 16.01 | 19012 |
| 1720040640 | 16.149999 | 0.25 | 1.57 | 16.239999 | 16.239999 | 15.83 | 6304 |
| 1719959700 | 15.9 | -0.24 | -1.49 | 16.14 | 16.277 | 15.84 | 10914 |
| 1719873300 | 16.14 | 0.37 | 2.35 | 16 | 16.26 | 15.78 | 24242 |
| 1719614100 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1719527700 | 15.77 | -0.33 | -2.05 | 16.07 | 16.23 | 15.62 | 20382 |
| 1719441300 | 16.1 | 0.5 | 3.21 | 15.53 | 16.149999 | 15.41 | 16463 |
| 1719354900 | 15.6 | 0.4 | 2.63 | 15.25 | 15.69 | 15.08 | 23942 |
| 1719268500 | 15.2 | -0.15 | -0.98 | 15.35 | 15.3745 | 15.2 | 11924 |
| 1719009300 | 15.35 | 0.22 | 1.45 | 15.08 | 15.35 | 15.0657 | 9796 |
| 1718922900 | 15.13 | -0.14 | -0.92 | 15.21 | 15.37 | 15.13 | 6712 |
| 1718750100 | 15.27 | -0.09 | -0.59 | 15.44 | 15.72 | 15.27 | 14831 |
| 1718663700 | 15.36 | 0.31 | 2.06 | 15 | 15.4494 | 15 | 24523 |
| 1718404500 | 15.05 | 0.05 | 0.33 | 15.03 | 15.47 | 15 | 5808 |
| 1718318100 | 15 | -0.48 | -3.10 | 15.49 | 15.605 | 15 | 34230 |
| 1718231700 | 15.48 | 0.28 | 1.84 | 15.41 | 15.8368 | 15.3101 | 11281 |
| 1718145300 | 15.2 | -0.08 | -0.52 | 15.17 | 15.4 | 15.1 | 9106 |
| 1718058900 | 15.28 | -0.39 | -2.49 | 15.06 | 15.41 | 15.06 | 16709 |
| 1717799700 | 15.67 | 0.12 | 0.77 | 15.55 | 15.92 | 15.5 | 23117 |
| 1717713300 | 15.55 | -0.12 | -0.77 | 15.67 | 15.7 | 15.31 | 11983 |
| 1717626900 | 15.67 | 0.22 | 1.42 | 15.45 | 15.81 | 15.45 | 11764 |
| 1717540500 | 15.45 | 0.38 | 2.52 | 15.05 | 15.9116 | 15.05 | 25531 |
| 1717454100 | 15.07 | -0.52 | -3.34 | 15.59 | 15.9 | 14.91 | 37681 |
| 1717194900 | 15.59 | 0.03 | 0.19 | 15.65 | 15.77 | 15.4087 | 18278 |
| 1717108500 | 15.56 | 0.29 | 1.90 | 15.27 | 15.86 | 15.22 | 15279 |
| 1717022100 | 15.27 | -0.26 | -1.67 | 15.5 | 15.51 | 15.14 | 31054 |
| 1716935700 | 15.53 | 0.19 | 1.24 | 15.5 | 15.54 | 15.4 | 26908 |
| 1716590100 | 15.34 | 0.03 | 0.20 | 15.47 | 16 | 15.05 | 36269 |
| 1716503700 | 15.31 | -0.16 | -1.00 | 15.48 | 15.48 | 15.2 | 22567 |
| 1716417300 | 15.465 | 1.06 | 7.32 | 14.52 | 15.5 | 14.42 | 77641 |
| 1716330900 | 14.41 | 0.02 | 0.14 | 14.54 | 14.9 | 14.05 | 63213 |
| 1716244500 | 14.39 | -0.85 | -5.58 | 15.24 | 15.24 | 14.39 | 59204 |
| 1715985300 | 15.24 | -0.47 | -2.99 | 15.76 | 15.9738 | 15.24 | 32883 |
| 1715898900 | 15.71 | -0.56 | -3.44 | 16.17 | 16.219999 | 15.4 | 28444 |
| 1715812500 | 16.27 | -0.18 | -1.09 | 16.719999 | 16.845 | 15.92 | 73284 |
| 1715726100 | 16.45 | 0.21 | 1.29 | 16.19 | 16.649999 | 15.94 | 30637 |
| 1715639700 | 16.239999 | -0.64 | -3.79 | 16.88 | 17.3 | 16.239999 | 26079 |
| 1715380500 | 16.88 | -0.6 | -3.43 | 17.24 | 17.2999 | 16.86 | 15907 |
| 1715294100 | 17.48 | -0.07 | -0.40 | 17.53 | 17.56 | 17.27 | 10470 |
| 1715207700 | 17.55 | 0.4 | 2.33 | 17.15 | 17.59 | 16.400099 | 26065 |
| 1715121300 | 17.15 | -0.46 | -2.61 | 17.49 | 17.68 | 17.15 | 9928 |
| 1715034900 | 17.61 | 1.3 | 7.97 | 16.5 | 17.79 | 16.5 | 25086 |
| 1714775700 | 16.309999 | 0.05 | 0.31 | 16.52 | 16.7 | 16.28 | 11316 |
| 1714689300 | 16.26 | 0.25 | 1.56 | 16.01 | 16.35 | 16.01 | 12171 |
| 1714602900 | 16.01 | 0.27 | 1.72 | 15.76 | 16.1001 | 15.56 | 13796 |
| 1714516500 | 15.74 | -0.35 | -2.18 | 16 | 16 | 15.66 | 34363 |
| 1714430100 | 16.09 | -0.18 | -1.11 | 16.26 | 16.8 | 16.01 | 22033 |
| 1714170900 | 16.27 | -0.59 | -3.50 | 16.97 | 16.97 | 16.26 | 8979 |
| 1714084500 | 16.86 | 0.67 | 4.14 | 16.1 | 16.97 | 15.885 | 17010 |
| 1713998100 | 16.19 | 0.18 | 1.12 | 16.079999 | 16.5899 | 15.9 | 17005 |
| 1713911700 | 16.01 | -0.19 | -1.17 | 16.2 | 16.629999 | 16 | 14603 |
| 1713825300 | 16.2 | -0.61 | -3.63 | 16.59 | 16.85 | 16.14 | 20837 |
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
