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 | 0.33 | 2.05992509363 | 16.02 | 16.3599 | 15.85 | 64505 | 16.10308982 | CS |
| 4 | 0.02 | 0.12247397428 | 16.33 | 16.48 | 15.83 | 67179 | 16.09908886 | CS |
| 12 | 0.4 | 2.5078369906 | 15.95 | 16.4844 | 15.19 | 85818 | 15.80288416 | CS |
| 26 | 0.79 | 5.07712082262 | 15.56 | 16.71 | 15.14 | 89188 | 15.75746299 | CS |
| 52 | 1.01 | 6.58409387223 | 15.34 | 16.71 | 13.44 | 79958 | 15.4578189 | CS |
| 156 | -3.65 | -18.25 | 20 | 31.3 | 12.45 | 90763 | 16.15065867 | CS |
| 260 | -3.65 | -18.25 | 20 | 31.3 | 12.45 | 90763 | 16.15065867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 16.35 | 0.12 | 0.74 | 16.29 | 16.3599 | 16.201 | 46601 |
| 1719959700 | 16.23 | 0.05 | 0.31 | 16.149999 | 16.309999 | 16.145 | 60893 |
| 1719873300 | 16.18 | 0.19 | 1.19 | 16.079999 | 16.28 | 16.0701 | 62059 |
| 1719614100 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1719527700 | 15.99 | -0.06 | -0.37 | 16.079999 | 16.0899 | 15.91 | 88838 |
| 1719441300 | 16.05 | 0.05 | 0.31 | 16.02 | 16.079999 | 15.85 | 46228 |
| 1719354900 | 16 | 0.06 | 0.38 | 15.97 | 16.079999 | 15.8962 | 122765 |
| 1719268500 | 15.94 | 0.09 | 0.57 | 15.92 | 15.99 | 15.89 | 78434 |
| 1719009300 | 15.85 | -0.06 | -0.38 | 16.18 | 16.3599 | 15.84 | 109626 |
| 1718922900 | 15.91 | -0.02 | -0.13 | 15.99 | 16 | 15.87 | 62926 |
| 1718750100 | 15.93 | -0.11 | -0.69 | 16.01 | 16.221 | 15.93 | 43352 |
| 1718663700 | 16.04 | 0.08 | 0.48 | 15.86 | 16.07 | 15.86 | 42172 |
| 1718404500 | 15.964 | -0.03 | -0.17 | 15.95 | 15.9799 | 15.83 | 46511 |
| 1718318100 | 15.991 | -0.26 | -1.59 | 16.18 | 16.344 | 15.965 | 42148 |
| 1718231700 | 16.25 | 0.12 | 0.74 | 16.219999 | 16.44 | 16.219999 | 31724 |
| 1718145300 | 16.129999 | -0.15 | -0.89 | 16.35 | 16.35 | 16.0501 | 50303 |
| 1718058900 | 16.274999 | 0.05 | 0.34 | 16.39 | 16.39 | 16.25 | 35990 |
| 1717799700 | 16.219999 | -0.12 | -0.73 | 16.34 | 16.399999 | 16.219999 | 53431 |
| 1717713300 | 16.34 | -0.05 | -0.31 | 16.36 | 16.48 | 16.29 | 61984 |
| 1717626900 | 16.39 | 0.2 | 1.24 | 16.329999 | 16.469999 | 16.198699 | 169846 |
| 1717540500 | 16.19 | 0.04 | 0.25 | 16.11 | 16.219999 | 16.079999 | 182933 |
| 1717454100 | 16.149999 | 0.19 | 1.19 | 16.04 | 16.16 | 15.98 | 66259 |
| 1717194900 | 15.96 | 0.14 | 0.88 | 15.9 | 16.0399 | 15.8301 | 33958 |
| 1717108500 | 15.82 | 0.02 | 0.13 | 15.79 | 15.9799 | 15.79 | 48870 |
| 1717022100 | 15.8 | -0.1 | -0.63 | 15.79 | 15.91 | 15.79 | 96175 |
| 1716935700 | 15.9 | -0.08 | -0.50 | 16.02 | 16.05 | 15.89 | 43912 |
| 1716590100 | 15.98 | 0.16 | 1.01 | 15.86 | 16 | 15.8 | 48109 |
| 1716503700 | 15.82 | -0.11 | -0.69 | 15.95 | 16.01 | 15.82 | 67334 |
| 1716417300 | 15.93 | 0.07 | 0.44 | 15.86 | 15.95 | 15.85 | 88336 |
| 1716330900 | 15.86 | -0.36 | -2.22 | 16.26 | 16.3194 | 15.75 | 476396 |
| 1716244500 | 16.219999 | 0.04 | 0.25 | 16.219999 | 16.4844 | 16.1342 | 98707 |
| 1715985300 | 16.18 | 0.12 | 0.75 | 15.94 | 16.19 | 15.94 | 57890 |
| 1715898900 | 16.059999 | 0 | 0.00 | 16.059999 | 16.101199 | 15.99 | 154181 |
| 1715812500 | 16.059999 | 0.23 | 1.45 | 15.86 | 16.059999 | 15.86 | 82311 |
| 1715726100 | 15.83 | 0.07 | 0.44 | 15.81 | 15.88 | 15.8001 | 45056 |
| 1715639700 | 15.76 | -0.01 | -0.06 | 15.85 | 15.85 | 15.71 | 30173 |
| 1715380500 | 15.77 | -0.06 | -0.35 | 15.79 | 15.88 | 15.72 | 33724 |
| 1715294100 | 15.825 | 0.06 | 0.41 | 15.82 | 15.85 | 15.76 | 80249 |
| 1715207700 | 15.76 | 0.05 | 0.32 | 15.58 | 15.79 | 15.58 | 33118 |
| 1715121300 | 15.71 | 0.02 | 0.13 | 15.67 | 15.79 | 15.66 | 30986 |
| 1715034900 | 15.69 | -0.01 | -0.06 | 15.63 | 15.74 | 15.5842 | 56829 |
| 1714775700 | 15.7 | 0.25 | 1.62 | 15.5 | 15.72 | 15.5 | 169903 |
| 1714689300 | 15.45 | 0.16 | 1.05 | 15.3 | 15.47 | 15.3 | 186817 |
| 1714602900 | 15.29 | 0.04 | 0.30 | 15.34 | 15.4 | 15.19 | 90217 |
| 1714516500 | 15.245 | -0.19 | -1.20 | 15.46 | 15.48 | 15.23 | 224140 |
| 1714430100 | 15.43 | -0.01 | -0.06 | 15.48 | 15.5029 | 15.36 | 164176 |
| 1714170900 | 15.44 | 0.03 | 0.19 | 15.41 | 15.5199 | 15.376 | 85650 |
| 1714084500 | 15.41 | -0.09 | -0.58 | 15.49 | 15.49 | 15.19 | 62026 |
| 1713998100 | 15.5001 | -0.11 | -0.70 | 15.63 | 15.63 | 15.45 | 140433 |
| 1713911700 | 15.61 | 0.16 | 1.04 | 15.5 | 15.62 | 15.41 | 89536 |
| 1713825300 | 15.45 | 0.06 | 0.39 | 15.38 | 15.47 | 15.29 | 112926 |
| 1713566100 | 15.39 | -0.02 | -0.13 | 15.49 | 15.49 | 15.345 | 86976 |
| 1713479700 | 15.41 | 0.09 | 0.59 | 15.39 | 15.46 | 15.3491 | 51896 |
| 1713393300 | 15.32 | -0.07 | -0.45 | 15.5 | 15.5 | 15.29 | 64273 |
| 1713306900 | 15.39 | -0.04 | -0.26 | 15.43 | 15.43 | 15.3 | 69367 |
| 1713220500 | 15.43 | -0.05 | -0.32 | 15.54 | 15.574 | 15.43 | 35773 |
| 1712961300 | 15.48 | -0.34 | -2.15 | 15.73 | 15.73 | 15.48 | 64249 |
| 1712874900 | 15.82 | 0.07 | 0.44 | 15.81 | 15.86 | 15.69 | 56188 |
| 1712788500 | 15.75 | -0.29 | -1.81 | 15.95 | 16 | 15.68 | 72361 |
| 1712702100 | 16.04 | 0.09 | 0.56 | 16.02 | 16.068 | 15.96 | 40900 |
| 1712615700 | 15.95 | -0.12 | -0.75 | 16.079999 | 16.079999 | 15.95 | 48604 |
| 1712356500 | 16.07 | 0.1 | 0.63 | 15.99 | 16.35 | 15.955 | 55381 |
| 1712270100 | 15.97 | -0.1 | -0.62 | 16.079999 | 16.71 | 15.96 | 75901 |
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
