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 | 0.66 | 4.0490797546 | 16.3 | 17.24 | 15.86 | 107852 | 16.36352985 | CS |
| 4 | -0.97 | -5.40992749582 | 17.93 | 18.12 | 15.64 | 129571 | 16.7766116 | CS |
| 12 | -0.47 | -2.69650028686 | 17.43 | 19.3 | 15.64 | 204578 | 17.33981262 | CS |
| 26 | 3.69 | 27.8070836473 | 13.27 | 19.3 | 11.15 | 240706 | 14.98249331 | CS |
| 52 | 1.94 | 12.9161118509 | 15.02 | 19.3 | 11.15 | 238089 | 14.87967325 | CS |
| 156 | -9.74 | -36.4794007491 | 26.7 | 27.65 | 11.15 | 234683 | 17.69663477 | CS |
| 260 | 3.35 | 24.6142542248 | 13.61 | 31.21 | 5.33 | 258200 | 17.83587925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 16.96 | 0.11 | 0.65 | 16.93 | 17.24 | 16.85 | 204060 |
| 1720129200 | 16.85 | 0.06 | 0.36 | 16.71 | 16.96 | 16.7 | 39186 |
| 1720042800 | 16.79 | 0.54 | 3.32 | 16.62 | 17 | 16.62 | 111774 |
| 1719956400 | 16.25 | 0.27 | 1.69 | 15.97 | 16.26 | 15.86 | 151216 |
| 1719610800 | 15.98 | -0.16 | -0.99 | 16.3 | 16.35 | 15.86 | 129230 |
| 1719524400 | 16.14 | 0.13 | 0.81 | 16.149999 | 16.309999 | 16.11 | 94756 |
| 1719438000 | 16.01 | 0.05 | 0.31 | 15.72 | 16.05 | 15.64 | 86135 |
| 1719351600 | 15.96 | -0.31 | -1.91 | 16.26 | 16.26 | 15.88 | 78734 |
| 1719265200 | 16.27 | -0.24 | -1.45 | 16.45 | 16.59 | 16.219999 | 122062 |
| 1719006000 | 16.51 | -0.5 | -2.94 | 16.91 | 16.91 | 16.32 | 184343 |
| 1718919600 | 17.01 | 0.41 | 2.47 | 16.81 | 17.08 | 16.71 | 190363 |
| 1718833200 | 16.6 | 0 | 0.00 | 16.52 | 16.68 | 16.489999 | 28875 |
| 1718746800 | 16.6 | 0 | 0.00 | 16.52 | 16.73 | 16.26 | 152439 |
| 1718660400 | 16.6 | -0.29 | -1.72 | 16.66 | 16.8 | 16.43 | 88494 |
| 1718401200 | 16.89 | 0.17 | 1.02 | 16.83 | 16.95 | 16.66 | 93497 |
| 1718314800 | 16.719999 | -0.72 | -4.13 | 17.27 | 17.32 | 16.55 | 182348 |
| 1718228400 | 17.44 | -0.01 | -0.06 | 17.95 | 18.12 | 17.37 | 245196 |
| 1718142000 | 17.45 | -0.02 | -0.11 | 17.35 | 17.45 | 17.07 | 113633 |
| 1718055600 | 17.47 | 0.06 | 0.34 | 17.51 | 17.58 | 17.05 | 158684 |
| 1717796400 | 17.41 | -1.2 | -6.45 | 17.93 | 18.11 | 17.3 | 210893 |
| 1717710000 | 18.61 | 0.77 | 4.32 | 17.91 | 18.88 | 17.9 | 230281 |
| 1717623600 | 17.84 | 0.33 | 1.88 | 17.58 | 17.89 | 17.31 | 139053 |
| 1717537200 | 17.51 | -0.74 | -4.05 | 17.86 | 17.87 | 17.33 | 156842 |
| 1717450800 | 18.25 | 0.01 | 0.05 | 18.33 | 18.35 | 18.01 | 229833 |
| 1717191600 | 18.24 | -0.15 | -0.82 | 18.54 | 18.63 | 17.98 | 228262 |
| 1717105200 | 18.39 | -0.35 | -1.87 | 18.52 | 18.78 | 18.23 | 188442 |
| 1717018800 | 18.74 | -0.2 | -1.06 | 18.69 | 18.9 | 18.5 | 212462 |
| 1716932400 | 18.94 | 0.21 | 1.12 | 18.77 | 19 | 18.52 | 191576 |
| 1716846000 | 18.73 | 0.46 | 2.52 | 18.5 | 18.75 | 18.41 | 97759 |
| 1716586800 | 18.27 | 0.22 | 1.22 | 18.28 | 18.45 | 18.03 | 156983 |
| 1716500400 | 18.05 | -0.24 | -1.31 | 18.15 | 18.41 | 17.89 | 165371 |
| 1716414000 | 18.29 | -0.73 | -3.84 | 18.85 | 19.02 | 18.19 | 236496 |
| 1716327600 | 19.02 | -0.11 | -0.58 | 19.15 | 19.3 | 18.87 | 269248 |
| 1715982000 | 19.13 | 0.93 | 5.11 | 18.81 | 19.14 | 18.5 | 390883 |
| 1715895600 | 18.2 | 0.58 | 3.29 | 17.44 | 18.33 | 17.43 | 338285 |
| 1715809200 | 17.62 | 0.05 | 0.28 | 17.67 | 17.88 | 17.05 | 292144 |
| 1715722800 | 17.57 | 0.6 | 3.54 | 17.41 | 17.59 | 16.67 | 234899 |
| 1715636400 | 16.97 | -0.44 | -2.53 | 17.38 | 17.5 | 16.78 | 150759 |
| 1715377200 | 17.41 | -0.49 | -2.74 | 18.06 | 18.15 | 17.27 | 334325 |
| 1715290800 | 17.9 | 0.6 | 3.47 | 17.59 | 17.97 | 17.44 | 241522 |
| 1715204400 | 17.3 | -0.2 | -1.14 | 17.34 | 17.66 | 17.19 | 146438 |
| 1715118000 | 17.5 | 0.24 | 1.39 | 17.23 | 17.52 | 17.16 | 115143 |
| 1715031600 | 17.26 | 0.53 | 3.17 | 17.15 | 17.34 | 17.05 | 167118 |
| 1714772400 | 16.73 | -0.2 | -1.18 | 16.79 | 17.01 | 16.629999 | 158252 |
| 1714686000 | 16.93 | -0.14 | -0.82 | 16.85 | 17.17 | 16.71 | 96048 |
| 1714599600 | 17.07 | 0.14 | 0.83 | 17.05 | 17.55 | 16.93 | 147444 |
| 1714513200 | 16.93 | -0.67 | -3.81 | 17.01 | 17.48 | 16.84 | 453506 |
| 1714426800 | 17.6 | -0.1 | -0.56 | 17.77 | 18.11 | 17.33 | 254976 |
| 1714167600 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1714081200 | 17.7 | 1.15 | 6.95 | 16.85 | 17.76 | 16.5 | 337239 |
| 1713994800 | 16.55 | -0.07 | -0.42 | 16.469999 | 16.68 | 16.43 | 200194 |
| 1713908400 | 16.62 | 0.36 | 2.21 | 16.03 | 16.76 | 16 | 286455 |
| 1713822000 | 16.26 | -0.81 | -4.75 | 16 | 16.61 | 15.95 | 373691 |
| 1713562800 | 17.07 | 0.32 | 1.91 | 16.7 | 17.32 | 16.7 | 179877 |
| 1713476400 | 16.75 | 0.06 | 0.36 | 16.76 | 17.03 | 16.629999 | 222213 |
| 1713390000 | 16.69 | 0.45 | 2.77 | 16.3 | 16.94 | 16.3 | 395286 |
| 1713303600 | 16.239999 | -0.2 | -1.22 | 16.129999 | 16.36 | 15.84 | 375422 |
| 1713217200 | 16.44 | 0.02 | 0.12 | 16.57 | 16.62 | 16.129999 | 323968 |
| 1712958000 | 16.42 | -0.3 | -1.79 | 17.43 | 17.65 | 16.26 | 480410 |
| 1712871600 | 16.719999 | 0.14 | 0.84 | 16.82 | 16.97 | 16.34 | 247581 |
| 1712785200 | 16.579999 | -0.52 | -3.04 | 16.559999 | 17.23 | 16.469999 | 670286 |
| 1712698800 | 17.1 | 0.53 | 3.20 | 16.91 | 17.28 | 16.91 | 430936 |
| 1712612400 | 16.57 | 0.11 | 0.67 | 16.87 | 17.07 | 16.36 | 346394 |
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
