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 | 0.03 | 0.174520069808 | 17.19 | 17.3 | 16.9 | 57495 | 17.00678795 | CS |
| 4 | 0.43 | 2.561048243 | 16.79 | 17.4 | 16.58 | 50752 | 17.00964685 | CS |
| 12 | 0.47 | 2.80597014925 | 16.75 | 17.4 | 16.25 | 45856 | 16.8226283 | CS |
| 26 | 1.35 | 8.50661625709 | 15.87 | 17.4 | 15.26 | 54267 | 16.461426 | CS |
| 52 | 1.48 | 9.40279542567 | 15.74 | 17.4 | 12.85 | 60269 | 15.60320358 | CS |
| 156 | -4.24 | -19.7576887232 | 21.46 | 22.13 | 12.85 | 55781 | 16.88862309 | CS |
| 260 | -6.63 | -27.7987421384 | 23.85 | 24.59 | 9.16 | 64992 | 18.2347065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 17.07 | 0.07 | 0.41 | 17.12 | 17.18 | 17.06 | 51595 |
| 1721947200 | 17 | 0.01 | 0.06 | 16.95 | 17.2 | 16.95 | 70727 |
| 1721860800 | 16.99 | -0.03 | -0.18 | 17.04 | 17.1 | 16.9 | 77287 |
| 1721774400 | 17.02 | 0.09 | 0.53 | 16.93 | 17.14 | 16.9192 | 37160 |
| 1721688000 | 16.93 | -0.26 | -1.51 | 17.19 | 17.3 | 16.9 | 57093 |
| 1721428800 | 17.19 | 0.07 | 0.41 | 17.18 | 17.27 | 17.13 | 24452 |
| 1721342400 | 17.12 | -0.22 | -1.27 | 17.27 | 17.4 | 17.1007 | 50770 |
| 1721256000 | 17.34 | 0.1 | 0.58 | 17.2 | 17.34 | 17.1107 | 64680 |
| 1721169600 | 17.24 | 0.17 | 1.00 | 17.04 | 17.3 | 17.0359 | 75992 |
| 1721083200 | 17.07 | 0.1 | 0.59 | 17.06 | 17.13 | 16.9804 | 36133 |
| 1720824000 | 16.97 | -0.09 | -0.53 | 17.12 | 17.12 | 16.9601 | 70046 |
| 1720737600 | 17.06 | 0.17 | 1.01 | 16.82 | 17.149 | 16.82 | 100574 |
| 1720651200 | 16.89 | 0.04 | 0.24 | 16.97 | 16.97 | 16.8001 | 66836 |
| 1720564800 | 16.85 | 0.04 | 0.24 | 16.81 | 16.85 | 16.7788 | 39658 |
| 1720478400 | 16.81 | 0.04 | 0.24 | 16.77 | 16.85 | 16.73 | 36921 |
| 1720219200 | 16.77 | -0.05 | -0.30 | 16.82 | 16.82 | 16.75 | 18595 |
| 1720040640 | 16.82 | -0.02 | -0.12 | 16.8 | 16.824 | 16.77 | 15021 |
| 1719960000 | 16.84 | 0.2 | 1.20 | 16.61 | 16.8499 | 16.61 | 44105 |
| 1719873600 | 16.64 | -0.16 | -0.95 | 16.79 | 16.875 | 16.579999 | 39041 |
| 1719614400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1719528000 | 16.8 | -0.13 | -0.77 | 16.99 | 16.99 | 16.719999 | 43114 |
| 1719441600 | 16.93 | 0.2 | 1.20 | 16.73 | 16.94 | 16.73 | 43637 |
| 1719355200 | 16.73 | 0.14 | 0.84 | 16.61 | 16.7513 | 16.605 | 31377 |
| 1719268800 | 16.59 | 0 | 0.00 | 16.649999 | 16.6892 | 16.528099 | 23340 |
| 1719009600 | 16.59 | 0.07 | 0.42 | 16.6 | 16.629999 | 16.52 | 20400 |
| 1718923200 | 16.52 | -0.19 | -1.14 | 16.629999 | 16.8299 | 16.5 | 43164 |
| 1718750400 | 16.71 | -0.08 | -0.48 | 16.81 | 16.89 | 16.629999 | 36076 |
| 1718664000 | 16.79 | 0 | 0.00 | 16.83 | 16.89 | 16.719999 | 48286 |
| 1718404800 | 16.79 | -0.01 | -0.06 | 16.83 | 16.95 | 16.79 | 28160 |
| 1718318400 | 16.8 | -0.28 | -1.64 | 16.95 | 16.99 | 16.79 | 45036 |
| 1718232000 | 17.08 | 0.14 | 0.83 | 17.1 | 17.17 | 17 | 54427 |
| 1718145600 | 16.94 | 0.09 | 0.53 | 16.89 | 16.98 | 16.81 | 55952 |
| 1718059200 | 16.85 | 0.08 | 0.48 | 16.8 | 16.85 | 16.78 | 22181 |
| 1717800000 | 16.77 | -0.09 | -0.53 | 16.82 | 16.82 | 16.7296 | 27705 |
| 1717713600 | 16.86 | -0.01 | -0.06 | 16.8 | 16.8918 | 16.8 | 25981 |
| 1717627200 | 16.87 | 0.07 | 0.42 | 16.82 | 16.89 | 16.8001 | 24713 |
| 1717540800 | 16.8 | 0 | 0.00 | 16.85 | 16.99 | 16.73 | 58486 |
| 1717454400 | 16.8 | 0.12 | 0.72 | 16.739999 | 16.8 | 16.6017 | 68789 |
| 1717195200 | 16.68 | 0.26 | 1.58 | 16.51 | 16.7 | 16.415 | 55773 |
| 1717108800 | 16.42 | 0.11 | 0.67 | 16.28 | 16.5515 | 16.28 | 29993 |
| 1717022400 | 16.309999 | -0.12 | -0.73 | 16.42 | 16.440999 | 16.25 | 34940 |
| 1716936000 | 16.43 | 0.01 | 0.06 | 16.55 | 16.61 | 16.39 | 16200 |
| 1716590400 | 16.42 | 0.07 | 0.43 | 16.35 | 16.5284 | 16.35 | 34407 |
| 1716504000 | 16.35 | -0.31 | -1.86 | 16.76 | 16.76 | 16.3338 | 47372 |
| 1716417600 | 16.66 | 0.04 | 0.24 | 16.67 | 16.75 | 16.64 | 37030 |
| 1716331200 | 16.62 | 0.04 | 0.24 | 16.66 | 16.7 | 16.6005 | 38164 |
| 1716244800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.655 | 16.51 | 66626 |
| 1715985600 | 16.579999 | -0.01 | -0.06 | 16.66 | 16.66 | 16.4848 | 41455 |
| 1715899200 | 16.59 | 0.01 | 0.06 | 16.649999 | 16.6932 | 16.559999 | 46836 |
| 1715812800 | 16.579999 | -0.07 | -0.42 | 16.71 | 16.8 | 16.53 | 33623 |
| 1715726400 | 16.649999 | -0.08 | -0.48 | 16.78 | 16.795 | 16.610499 | 29258 |
| 1715640000 | 16.73 | 0.04 | 0.24 | 16.77 | 16.77 | 16.655 | 22667 |
| 1715380800 | 16.69 | -0.08 | -0.48 | 16.649999 | 16.69 | 16.575 | 43084 |
| 1715294400 | 16.77 | 0.06 | 0.36 | 16.81 | 16.8131 | 16.66 | 42763 |
| 1715208000 | 16.71 | -0.13 | -0.77 | 16.8 | 16.97 | 16.64 | 83559 |
| 1715121600 | 16.84 | 0.02 | 0.12 | 16.96 | 16.98 | 16.77 | 111331 |
| 1715035200 | 16.82 | 0.2 | 1.20 | 16.75 | 16.88 | 16.630099 | 80402 |
| 1714776000 | 16.62 | 0.34 | 2.09 | 16.36 | 16.75 | 16.315 | 125802 |
| 1714689600 | 16.28 | -0.05 | -0.31 | 16.3 | 16.39 | 16.23 | 49248 |
| 1714603200 | 16.329999 | 0.07 | 0.43 | 16.17 | 16.35 | 16.1098 | 42411 |
| 1714516800 | 16.26 | -0.04 | -0.25 | 16.3 | 16.379999 | 16.23 | 54763 |
| 1714430400 | 16.3 | 0.05 | 0.31 | 16.29 | 16.3263 | 16.23 | 23782 |
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
