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 | 0.26 | 1.57766990291 | 16.48 | 17.14 | 16.3 | 8971 | 16.56904762 | CS |
| 4 | 0.43 | 2.63641937462 | 16.31 | 17.14 | 16.0032 | 8763 | 16.42703832 | CS |
| 12 | 0.48 | 2.9520295203 | 16.26 | 17.14 | 15.48 | 11758 | 16.15025939 | CS |
| 26 | 0.92 | 5.81542351454 | 15.82 | 17.14 | 15.48 | 16644 | 15.94451472 | CS |
| 52 | 0.95 | 6.0164661178 | 15.79 | 17.14 | 14.28 | 15988 | 15.62494557 | CS |
| 156 | -4.9 | -22.6432532348 | 21.64 | 23.27 | 14.28 | 17720 | 16.98031552 | CS |
| 260 | -3.14 | -15.7947686117 | 19.88 | 23.27 | 14.28 | 18823 | 18.40296152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 16.739999 | 0.07 | 0.42 | 16.64 | 17.14 | 16.64 | 6491 |
| 1721947200 | 16.67 | 0.15 | 0.91 | 16.54 | 17.015 | 16.54 | 19158 |
| 1721860800 | 16.52 | 0.11 | 0.67 | 16.45 | 16.68 | 16.43 | 20739 |
| 1721774400 | 16.41 | 0.03 | 0.18 | 16.399999 | 16.44 | 16.399999 | 1382 |
| 1721688000 | 16.379999 | 0.01 | 0.06 | 16.43 | 16.43 | 16.35 | 1495 |
| 1721428800 | 16.37 | -0.06 | -0.35 | 16.48 | 16.48 | 16.3 | 2082 |
| 1721342400 | 16.428 | -0.06 | -0.35 | 16.44 | 16.472 | 16.399999 | 6833 |
| 1721256000 | 16.485 | 0.07 | 0.46 | 16.44 | 16.5695 | 16.44 | 2932 |
| 1721169600 | 16.41 | 0.01 | 0.06 | 16.399999 | 16.5496 | 16.399999 | 31733 |
| 1721083200 | 16.399999 | -0.01 | -0.06 | 16.399999 | 16.46 | 16.35 | 12078 |
| 1720824000 | 16.41 | 0.03 | 0.18 | 16.34 | 16.55 | 16.34 | 10537 |
| 1720737600 | 16.379999 | 0.18 | 1.11 | 16.29 | 16.379999 | 16.29 | 10360 |
| 1720651200 | 16.2 | -0.11 | -0.67 | 16.19 | 16.41 | 16.19 | 3129 |
| 1720564800 | 16.309999 | -0.01 | -0.06 | 16.32 | 16.35 | 16.3 | 9436 |
| 1720478400 | 16.32 | -0.14 | -0.85 | 16.46 | 16.57 | 16.311599 | 6961 |
| 1720219200 | 16.46 | 0.13 | 0.80 | 16.34 | 16.52 | 16.2 | 4647 |
| 1720040640 | 16.329999 | 0.08 | 0.49 | 16.329999 | 16.35 | 16.329999 | 1233 |
| 1719960000 | 16.25 | 0.02 | 0.12 | 16.239999 | 16.285 | 16.16 | 3822 |
| 1719873600 | 16.23 | -0.04 | -0.25 | 16.309999 | 16.34 | 16.0032 | 9183 |
| 1719614400 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1719528000 | 16.27 | 0.06 | 0.39 | 16.21 | 16.348199 | 16.21 | 2948 |
| 1719441600 | 16.2072 | -0.09 | -0.57 | 16.25 | 16.27 | 16.16 | 7758 |
| 1719355200 | 16.3 | 0.03 | 0.18 | 16.27 | 16.329999 | 15.58 | 6786 |
| 1719268800 | 16.27 | 0.05 | 0.31 | 16.27 | 16.34 | 15.93 | 31068 |
| 1719009600 | 16.219999 | 0.03 | 0.19 | 16.29 | 16.3492 | 16.1001 | 2721 |
| 1718923200 | 16.19 | -0.04 | -0.25 | 16.26 | 16.46 | 16.174 | 7171 |
| 1718750400 | 16.23 | 0.01 | 0.06 | 16.239999 | 16.57 | 15.5741 | 12812 |
| 1718664000 | 16.219999 | -0.02 | -0.12 | 16.219999 | 16.48 | 16.2 | 6764 |
| 1718404800 | 16.239999 | -0.02 | -0.12 | 16.23 | 16.29 | 16.1 | 9408 |
| 1718318400 | 16.26 | 0.16 | 0.99 | 16.14 | 16.26 | 16.040099 | 11256 |
| 1718232000 | 16.1 | 0.22 | 1.39 | 16.09 | 16.129999 | 15.87 | 21485 |
| 1718145600 | 15.88 | 0.03 | 0.19 | 15.88 | 16.129999 | 15.834 | 5365 |
| 1718059200 | 15.8506 | -0.05 | -0.33 | 15.9 | 15.98 | 15.74 | 8520 |
| 1717800000 | 15.9034 | 0.03 | 0.21 | 15.85 | 16.0999 | 15.69 | 14069 |
| 1717713600 | 15.87 | -0.01 | -0.06 | 15.87 | 15.9045 | 15.8001 | 11720 |
| 1717627200 | 15.88 | 0.01 | 0.06 | 15.92 | 15.92 | 15.48 | 10278 |
| 1717540800 | 15.87 | 0.05 | 0.32 | 15.89 | 15.91 | 15.8 | 5577 |
| 1717454400 | 15.82 | -0.07 | -0.44 | 15.87 | 15.88 | 15.6275 | 15968 |
| 1717195200 | 15.89 | 0.07 | 0.44 | 15.85 | 15.89 | 15.72 | 7382 |
| 1717108800 | 15.82 | 0.08 | 0.51 | 15.77 | 16.53 | 15.74 | 5927 |
| 1717022400 | 15.7399 | -0.13 | -0.82 | 15.88 | 15.88 | 15.73 | 8804 |
| 1716936000 | 15.87 | -0.06 | -0.38 | 15.89 | 15.89 | 15.865 | 1848 |
| 1716590400 | 15.93 | -0.05 | -0.31 | 16.03 | 16.03 | 15.93 | 37814 |
| 1716504000 | 15.98 | -0.06 | -0.37 | 16.07 | 16.07 | 15.97 | 11138 |
| 1716417600 | 16.04 | -0.02 | -0.12 | 16.059999 | 16.059999 | 15.8487 | 15384 |
| 1716331200 | 16.059999 | 0 | 0.03 | 16.07 | 16.2334 | 16.04 | 7952 |
| 1716244800 | 16.0551 | -0.03 | -0.22 | 16.03 | 16.059999 | 16.02 | 8096 |
| 1715985600 | 16.09 | 0.02 | 0.12 | 16.07 | 16.09 | 16.04 | 13579 |
| 1715899200 | 16.07 | -0.05 | -0.31 | 16.1 | 16.2132 | 16.03 | 11965 |
| 1715812800 | 16.12 | 0.07 | 0.44 | 16.16 | 16.16 | 16.03 | 69227 |
| 1715726400 | 16.05 | -0.05 | -0.31 | 16.1 | 16.3522 | 16.0406 | 16931 |
| 1715640000 | 16.1 | 0.03 | 0.19 | 16.149999 | 16.149999 | 16.07 | 5459 |
| 1715380800 | 16.07 | 0.05 | 0.31 | 16.03 | 16.07 | 16.03 | 5181 |
| 1715294400 | 16.02 | -0.13 | -0.80 | 16.149999 | 16.149999 | 15.9 | 42748 |
| 1715208000 | 16.149999 | -0.08 | -0.49 | 16.25 | 16.361999 | 16.0821 | 18951 |
| 1715121600 | 16.23 | -0.01 | -0.06 | 16.32 | 16.329999 | 16.21 | 12169 |
| 1715035200 | 16.239999 | 0.06 | 0.39 | 16.3 | 16.3 | 16.17 | 4364 |
| 1714776000 | 16.1767 | 0.04 | 0.23 | 16.26 | 16.3 | 16.1767 | 4102 |
| 1714689600 | 16.14 | -0.05 | -0.31 | 16.14 | 16.19 | 16.129999 | 11734 |
| 1714603200 | 16.19 | 0.03 | 0.19 | 16.17 | 16.2 | 16.17 | 6012 |
| 1714516800 | 16.16 | 0.01 | 0.06 | 16.17 | 16.17 | 16.1 | 9495 |
| 1714430400 | 16.149999 | 0.01 | 0.08 | 16.23 | 16.23 | 16.149999 | 6724 |
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
