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 | 0.6 | 3.72670807453 | 16.1 | 16.76 | 15.73 | 7858997 | 16.22604212 | CS |
| 4 | 0.11 | 0.663050030139 | 16.59 | 18.6475 | 15.73 | 8672328 | 17.23774624 | CS |
| 12 | -0.47 | -2.73733255679 | 17.17 | 18.6475 | 14.685 | 9296801 | 16.34317236 | CS |
| 26 | 3.08 | 22.6138032305 | 13.62 | 20.24 | 13.55 | 7792617 | 16.68578534 | CS |
| 52 | -7.28 | -30.3586321935 | 23.98 | 24.2 | 11.43 | 7334692 | 17.47886549 | CS |
| 156 | -11.53 | -40.8430747432 | 28.23 | 29.89 | 11.43 | 5837586 | 21.32569071 | CS |
| 260 | -1.02 | -5.75620767494 | 17.72 | 29.89 | 8.11 | 5813084 | 20.19612173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 16.7 | 0.3 | 1.83 | 16.42 | 16.76 | 16.184999 | 6514583 |
| 1713566400 | 16.399999 | 0.13 | 0.80 | 16.23 | 16.489999 | 16.2 | 7100471 |
| 1713480000 | 16.27 | 0.13 | 0.81 | 16.34 | 16.504999 | 16.149999 | 5497543 |
| 1713393600 | 16.14 | 0.23 | 1.45 | 16.01 | 16.329999 | 15.73 | 7886973 |
| 1713307200 | 15.91 | -0.25 | -1.55 | 16.1 | 16.23 | 15.815 | 12295416 |
| 1713220800 | 16.16 | -0.69 | -4.09 | 16.9 | 17.205 | 15.92 | 10442844 |
| 1712961600 | 16.85 | -0.97 | -5.44 | 17.72 | 17.965 | 16.83 | 7681303 |
| 1712875200 | 17.82 | 0.14 | 0.79 | 17.91 | 17.92 | 17.4709 | 8324016 |
| 1712788800 | 17.68 | -0.61 | -3.34 | 17.8 | 17.82 | 17.35 | 6844510 |
| 1712702400 | 18.29 | -0.01 | -0.05 | 18.33 | 18.535 | 18.09 | 7804464 |
| 1712616000 | 18.3 | 0.22 | 1.22 | 18.29 | 18.375 | 18.05 | 7052108 |
| 1712356800 | 18.08 | -0.06 | -0.33 | 18.04 | 18.28 | 17.765 | 7587125 |
| 1712270400 | 18.14 | 0.24 | 1.34 | 18.22 | 18.6475 | 18.07 | 9474520 |
| 1712184000 | 17.9 | 0.08 | 0.45 | 17.74 | 17.99 | 17.67 | 6434640 |
| 1712097600 | 17.82 | -0.25 | -1.38 | 17.95 | 18.11 | 17.665 | 7593174 |
| 1712011200 | 18.07 | 0.14 | 0.78 | 18.04 | 18.11 | 17.6 | 8751851 |
| 1711665600 | 17.93 | 0.68 | 3.94 | 17.33 | 17.98 | 17.23 | 11927581 |
| 1711579200 | 17.25 | 0.61 | 3.67 | 16.81 | 17.29 | 16.649999 | 10701780 |
| 1711492800 | 16.64 | 0.19 | 1.16 | 16.59 | 16.88 | 16.489999 | 14859329 |
| 1711406400 | 16.45 | 0.21 | 1.29 | 16.254999 | 16.53 | 16.17 | 10622741 |
| 1711147200 | 16.239999 | 0.48 | 3.05 | 15.85 | 16.335 | 15.82 | 11787418 |
| 1711060800 | 15.76 | 0.22 | 1.42 | 15.54 | 15.9 | 15.5 | 34626871 |
| 1710974400 | 15.54 | 0 | 0.00 | 15.45 | 15.61 | 15.27 | 9195154 |
| 1710888000 | 15.54 | 0.66 | 4.44 | 14.95 | 15.675 | 14.86 | 8790427 |
| 1710801600 | 14.88 | -0.13 | -0.87 | 15 | 15.06 | 14.74 | 9129574 |
| 1710542400 | 15.01 | -0.02 | -0.13 | 15.06 | 15.26 | 14.93 | 16883929 |
| 1710456000 | 15.03 | -0.72 | -4.57 | 15.65 | 15.81 | 14.86 | 14105132 |
| 1710369600 | 15.75 | -0.19 | -1.19 | 16.01 | 16.2 | 15.71 | 12248431 |
| 1710283200 | 15.94 | -0.45 | -2.75 | 16.32 | 16.36 | 15.8 | 6213754 |
| 1710196800 | 16.39 | 0.14 | 0.86 | 16.25 | 16.67 | 16.17 | 10349495 |
| 1709941200 | 16.25 | 0.09 | 0.56 | 16.34 | 16.396 | 16.079999 | 17778689 |
| 1709854800 | 16.16 | -0.06 | -0.37 | 16.5 | 16.53 | 16.149999 | 6691987 |
| 1709768400 | 16.219999 | 0.07 | 0.43 | 16.61 | 16.715 | 16.085 | 13566997 |
| 1709682000 | 16.149999 | 0.08 | 0.50 | 16.07 | 17.18 | 16.02 | 16423221 |
| 1709595600 | 16.07 | 0.6 | 3.88 | 15.48 | 16.239999 | 15.43 | 7254857 |
| 1709336400 | 15.47 | 0.27 | 1.78 | 15.2 | 15.51 | 14.835 | 7914094 |
| 1709250000 | 15.2 | 0.14 | 0.93 | 15.26 | 15.55 | 15.135 | 8748078 |
| 1709163600 | 15.06 | -0.04 | -0.26 | 15.02 | 15.3795 | 14.86 | 11942286 |
| 1709077200 | 15.1 | -0.45 | -2.89 | 15.79 | 16.02 | 14.685 | 14450298 |
| 1708990800 | 15.55 | -0.45 | -2.81 | 15.88 | 15.94 | 15.405 | 10294691 |
| 1708731600 | 16 | 0 | 0.00 | 16.03 | 16.21 | 15.91 | 5890194 |
| 1708645200 | 16 | -0.55 | -3.32 | 16.399999 | 16.555 | 15.99 | 6580019 |
| 1708558800 | 16.55 | 0.13 | 0.79 | 16.45 | 16.64 | 16.32 | 4480921 |
| 1708472400 | 16.42 | -0.35 | -2.09 | 16.61 | 16.89 | 16.399999 | 5732428 |
| 1708126800 | 16.77 | -0.01 | -0.06 | 16.52 | 16.85 | 16.41 | 5771580 |
| 1708040400 | 16.78 | 0.64 | 3.97 | 16.36 | 16.92 | 16.3 | 6395735 |
| 1707954000 | 16.14 | 0.14 | 0.88 | 16.129999 | 16.355 | 15.89 | 7907874 |
| 1707867600 | 16 | -0.88 | -5.21 | 16.43 | 16.54 | 15.695 | 7946303 |
| 1707781200 | 16.88 | 0.42 | 2.55 | 16.52 | 16.895 | 16.405 | 6293863 |
| 1707522000 | 16.46 | 0.26 | 1.60 | 16.19 | 16.48 | 16.129999 | 5498435 |
| 1707435600 | 16.2 | -0.12 | -0.74 | 16.3 | 16.325 | 15.97 | 6388904 |
| 1707349200 | 16.32 | -0.18 | -1.09 | 16.62 | 16.71 | 16.149999 | 8234040 |
| 1707262800 | 16.5 | -0.01 | -0.06 | 16.42 | 16.649999 | 16.37 | 5464374 |
| 1707176400 | 16.51 | -0.51 | -3.00 | 16.69 | 16.774999 | 16.23 | 5550505 |
| 1706917200 | 17.02 | -0.14 | -0.82 | 16.76 | 17.3 | 16.35 | 10422975 |
| 1706830800 | 17.16 | 0.48 | 2.88 | 16.73 | 17.16 | 16.53 | 4543273 |
| 1706744400 | 16.68 | -0.29 | -1.71 | 16.94 | 17.02 | 16.579999 | 7354759 |
| 1706658000 | 16.97 | -0.31 | -1.79 | 17.17 | 17.24 | 16.785 | 4965947 |
| 1706571600 | 17.28 | 0.13 | 0.76 | 17.15 | 17.36 | 16.83 | 4549007 |
| 1706312400 | 17.15 | 0.02 | 0.12 | 17.23 | 17.405 | 17.125 | 5193131 |
| 1706226000 | 17.13 | 0.63 | 3.82 | 16.86 | 17.42 | 16.719999 | 7909174 |
| 1706139600 | 16.5 | -0.31 | -1.84 | 17.1 | 17.16 | 16.48 | 5300373 |
| 1706053200 | 16.81 | 0.03 | 0.18 | 16.94 | 16.98 | 16.62 | 5105203 |
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
