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 | 0.2 | 1.21580547112 | 16.45 | 16.94 | 16.44 | 424162 | 16.77634415 | CS |
| 4 | -0.11 | -0.656324582339 | 16.76 | 17.22 | 15.79 | 656271 | 16.43471699 | CS |
| 12 | -0.64 | -3.7015615963 | 17.29 | 18.41 | 15.79 | 757377 | 17.08712417 | CS |
| 26 | 2.48 | 17.5017642908 | 14.17 | 18.41 | 12.86 | 744081 | 16.21124199 | CS |
| 52 | 1.02 | 6.52591170825 | 15.63 | 18.41 | 12.86 | 712599 | 15.5703395 | CS |
| 156 | -0.14 | -0.833829660512 | 16.79 | 22.1 | 11.145 | 1094739 | 15.34253264 | CS |
| 260 | -8.11 | -32.7544426494 | 24.76 | 28.61 | 9.41 | 1567890 | 17.18749879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 16.8 | 0.05 | 0.30 | 16.9 | 16.94 | 16.75 | 500291 |
| 1720219200 | 16.75 | -0.07 | -0.42 | 16.71 | 16.83 | 16.665 | 443153 |
| 1720040640 | 16.82 | 0.06 | 0.36 | 16.77 | 16.83 | 16.7 | 202503 |
| 1719960000 | 16.76 | 0.39 | 2.38 | 16.45 | 16.87 | 16.44 | 550702 |
| 1719873600 | 16.37 | -0.14 | -0.85 | 16.559999 | 16.66 | 16.34 | 567387 |
| 1719614400 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1719528000 | 16.51 | 0.15 | 0.92 | 16.41 | 16.53 | 16.239999 | 347484 |
| 1719441600 | 16.36 | -0.04 | -0.24 | 16.27 | 16.39 | 16.16 | 585468 |
| 1719355200 | 16.399999 | 0.28 | 1.74 | 16.07 | 16.41 | 15.98 | 412464 |
| 1719268800 | 16.12 | 0.12 | 0.75 | 16.09 | 16.26 | 16.065 | 463039 |
| 1719009600 | 16 | 0 | 0.00 | 16 | 16.165 | 15.93 | 1641395 |
| 1718923200 | 16 | -0.21 | -1.30 | 16.11 | 16.18 | 15.79 | 693998 |
| 1718750400 | 16.21 | -0.02 | -0.12 | 16.239999 | 16.27 | 16.11 | 511460 |
| 1718664000 | 16.23 | -0.05 | -0.31 | 16.2 | 16.29 | 16.05 | 601175 |
| 1718404800 | 16.28 | -0.45 | -2.69 | 16.559999 | 16.559999 | 16.085 | 705107 |
| 1718318400 | 16.73 | -0.28 | -1.65 | 16.98 | 16.98 | 16.6 | 644943 |
| 1718232000 | 17.01 | 0.26 | 1.55 | 17.14 | 17.22 | 17.01 | 648260 |
| 1718145600 | 16.75 | -0.14 | -0.83 | 16.76 | 16.8 | 16.594999 | 504066 |
| 1718059200 | 16.89 | 0.11 | 0.66 | 16.62 | 16.91 | 16.57 | 704408 |
| 1717800000 | 16.78 | -0.37 | -2.16 | 16.96 | 17.125 | 16.78 | 530855 |
| 1717713600 | 17.15 | -0.03 | -0.17 | 17.11 | 17.31 | 17.07 | 618917 |
| 1717627200 | 17.18 | 0.07 | 0.41 | 17.19 | 17.285 | 16.94 | 1227301 |
| 1717540800 | 17.11 | -0.08 | -0.47 | 17.06 | 17.175 | 16.89 | 800747 |
| 1717454400 | 17.19 | -0.06 | -0.35 | 17.27 | 17.31 | 17.14 | 551622 |
| 1717195200 | 17.25 | 0.08 | 0.47 | 17.19 | 17.28 | 17.03 | 502954 |
| 1717108800 | 17.17 | 0.46 | 2.75 | 16.85 | 17.195 | 16.78 | 605493 |
| 1717022400 | 16.71 | -0.28 | -1.65 | 16.78 | 16.87 | 16.45 | 852580 |
| 1716936000 | 16.99 | -0.09 | -0.53 | 17.25 | 17.25 | 16.9 | 711013 |
| 1716590400 | 17.08 | 0.43 | 2.58 | 16.79 | 17.14 | 16.6 | 1583327 |
| 1716504000 | 16.649999 | -0.28 | -1.65 | 16.93 | 16.93 | 16.59 | 784577 |
| 1716417600 | 16.93 | -0.47 | -2.70 | 17.34 | 17.46 | 16.91 | 738353 |
| 1716331200 | 17.4 | -0.14 | -0.80 | 17.52 | 17.63 | 17.32 | 719755 |
| 1716244800 | 17.54 | -0.06 | -0.34 | 17.6 | 17.66 | 17.45 | 609130 |
| 1715985600 | 17.6 | -0.38 | -2.11 | 17.94 | 17.98 | 17.58 | 487842 |
| 1715899200 | 17.98 | 0.03 | 0.17 | 17.89 | 18.015 | 17.815 | 519878 |
| 1715812800 | 17.95 | -0.08 | -0.44 | 18.09 | 18.18 | 17.875 | 484186 |
| 1715726400 | 18.03 | 0.24 | 1.35 | 18.03 | 18.15 | 17.925 | 623545 |
| 1715640000 | 17.79 | 0.05 | 0.28 | 17.86 | 17.98 | 17.755 | 488193 |
| 1715380800 | 17.74 | 0.03 | 0.17 | 17.82 | 17.86 | 17.66 | 406308 |
| 1715294400 | 17.71 | 0.03 | 0.17 | 17.71 | 17.7553 | 17.54 | 532163 |
| 1715208000 | 17.68 | -0.2 | -1.12 | 17.79 | 17.92 | 17.64 | 540485 |
| 1715121600 | 17.88 | -0.47 | -2.56 | 18.41 | 18.41 | 17.87 | 765061 |
| 1715035200 | 18.35 | 0.66 | 3.73 | 17.87 | 18.36 | 17.8 | 913551 |
| 1714776000 | 17.69 | 0.11 | 0.63 | 17.79 | 17.87 | 17.47 | 1010760 |
| 1714689600 | 17.58 | 0.13 | 0.74 | 17.12 | 17.63 | 16.739999 | 1787527 |
| 1714603200 | 17.45 | 0.27 | 1.57 | 17.27 | 17.79 | 17.17 | 1184521 |
| 1714516800 | 17.18 | -0.23 | -1.32 | 17.26 | 17.515 | 17.1 | 1686077 |
| 1714430400 | 17.41 | -0.01 | -0.06 | 17.47 | 17.65 | 17.41 | 626503 |
| 1714171200 | 17.42 | 0.04 | 0.23 | 17.52 | 17.6 | 17.39 | 452714 |
| 1714084800 | 17.38 | -0.12 | -0.69 | 17.36 | 17.465 | 17.23 | 621515 |
| 1713998400 | 17.5 | -0.06 | -0.34 | 17.45 | 17.68 | 17.425 | 797047 |
| 1713912000 | 17.56 | 0.55 | 3.23 | 17.05 | 17.6475 | 16.88 | 886647 |
| 1713825600 | 17.01 | 0.02 | 0.12 | 17.05 | 17.26 | 16.9 | 1456983 |
| 1713566400 | 16.99 | -0.09 | -0.53 | 17.08 | 17.3 | 16.8325 | 1061085 |
| 1713480000 | 17.08 | -0.06 | -0.35 | 17.19 | 17.27 | 17.03 | 726258 |
| 1713393600 | 17.14 | -0.03 | -0.17 | 17.31 | 17.5 | 17.14 | 829862 |
| 1713307200 | 17.17 | -0.28 | -1.60 | 17.5 | 17.58 | 16.95 | 1033231 |
| 1713220800 | 17.45 | -0.03 | -0.17 | 17.57 | 17.6 | 17.365 | 743431 |
| 1712961600 | 17.48 | -0.08 | -0.46 | 17.41 | 17.57 | 17.33 | 860841 |
| 1712875200 | 17.56 | 0.3 | 1.74 | 17.26 | 17.7 | 17.16 | 997092 |
| 1712788800 | 17.26 | -0.03 | -0.17 | 17.23 | 17.44 | 17.09 | 864876 |
| 1712702400 | 17.29 | 0.01 | 0.06 | 17.32 | 17.41 | 17.23 | 650398 |
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
