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 | -0.1 | -0.618429189858 | 16.17 | 16.19 | 16.02 | 11143 | 16.11780603 | CS |
| 4 | -0.18 | -1.10769230769 | 16.25 | 16.5398 | 15.91 | 13346 | 16.12949708 | CS |
| 12 | -0.16 | -0.985828712261 | 16.23 | 16.5398 | 15.69 | 13067 | 16.06189057 | CS |
| 26 | 0.45 | 2.88092189501 | 15.62 | 16.55 | 15.1501 | 15510 | 15.89864672 | CS |
| 52 | 0.04 | 0.249532127261 | 16.03 | 16.55 | 12.885 | 17506 | 15.32494217 | CS |
| 156 | -7.82 | -32.733361239 | 23.89 | 24.77 | 12.885 | 20088 | 17.53553482 | CS |
| 260 | -3.97 | -19.8103792415 | 20.04 | 24.77 | 12.885 | 19508 | 18.5406781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 16.07 | -0.07 | -0.43 | 16.059999 | 16.19 | 16.0452 | 12160 |
| 1720040640 | 16.14 | 0.03 | 0.19 | 16.02 | 16.149999 | 16.02 | 8698 |
| 1719960000 | 16.11 | 0 | 0.00 | 16.09 | 16.18 | 16.09 | 18915 |
| 1719873600 | 16.11 | 0.06 | 0.37 | 16.17 | 16.17 | 16.059999 | 5815 |
| 1719614400 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1719528000 | 16.05 | 0.1 | 0.63 | 16.01 | 16.3 | 15.989 | 8395 |
| 1719441600 | 15.95 | -0.03 | -0.19 | 15.95 | 15.9678 | 15.91 | 5773 |
| 1719355200 | 15.9801 | 0.02 | 0.13 | 15.98 | 16.073599 | 15.9212 | 20207 |
| 1719268800 | 15.96 | -0.03 | -0.19 | 15.97 | 16.0422 | 15.92 | 14081 |
| 1719009600 | 15.99 | -0.08 | -0.50 | 16.079999 | 16.1 | 15.93 | 13464 |
| 1718923200 | 16.07 | -0.11 | -0.65 | 16.14 | 16.14 | 16.03 | 22379 |
| 1718750400 | 16.175 | -0.04 | -0.25 | 16.28 | 16.34 | 16.11 | 18948 |
| 1718664000 | 16.215 | 0.03 | 0.19 | 16.17 | 16.25 | 16.07 | 7159 |
| 1718404800 | 16.184999 | -0.07 | -0.40 | 16.0901 | 16.19 | 16.0901 | 11610 |
| 1718318400 | 16.25 | 0.05 | 0.31 | 16.21 | 16.299499 | 16.21 | 6309 |
| 1718232000 | 16.2 | -0.03 | -0.18 | 16.34 | 16.34 | 16.149999 | 19505 |
| 1718145600 | 16.23 | -0.16 | -0.98 | 16.489999 | 16.5398 | 16.0764 | 29159 |
| 1718059200 | 16.39 | 0.1 | 0.61 | 16.379999 | 16.39 | 16.265 | 8823 |
| 1717800000 | 16.29 | -0 | -0.03 | 16.25 | 16.35 | 16.1101 | 7642 |
| 1717713600 | 16.2946 | -0.07 | -0.40 | 16.42 | 16.42 | 16.29 | 10505 |
| 1717627200 | 16.36 | 0.05 | 0.31 | 16.28 | 16.41 | 16.16 | 20845 |
| 1717540800 | 16.309999 | 0.11 | 0.68 | 16.129999 | 16.329899 | 15.97 | 14899 |
| 1717454400 | 16.2 | 0.21 | 1.31 | 16.03 | 16.2514 | 16.03 | 7187 |
| 1717195200 | 15.99 | 0.11 | 0.69 | 15.9 | 16.26 | 15.9 | 13403 |
| 1717108800 | 15.88 | 0.03 | 0.19 | 15.88 | 15.94 | 15.7999 | 9926 |
| 1717022400 | 15.85 | -0.09 | -0.56 | 15.9 | 15.9 | 15.7882 | 13956 |
| 1716936000 | 15.94 | 0.01 | 0.06 | 16.07 | 16.09 | 15.92 | 2399 |
| 1716590400 | 15.9311 | 0.03 | 0.20 | 15.94 | 16.07 | 15.9311 | 5784 |
| 1716504000 | 15.9 | -0.22 | -1.36 | 15.9147 | 16.0747 | 15.9 | 17199 |
| 1716417600 | 16.12 | -0.27 | -1.62 | 16.329999 | 16.35 | 15.93 | 19329 |
| 1716331200 | 16.386 | 0.05 | 0.28 | 16.34 | 16.399999 | 16.290099 | 6137 |
| 1716244800 | 16.34 | 0.17 | 1.05 | 16.23 | 16.39 | 16.219999 | 11478 |
| 1715985600 | 16.17 | 0.07 | 0.43 | 16.19 | 16.3869 | 15.98 | 6011 |
| 1715899200 | 16.1 | -0.04 | -0.25 | 16.29 | 16.29 | 16.04 | 21389 |
| 1715812800 | 16.14 | 0.08 | 0.50 | 16.09 | 16.19 | 16.059999 | 18683 |
| 1715726400 | 16.059999 | -0.13 | -0.80 | 16.11 | 16.11 | 16.0201 | 7640 |
| 1715640000 | 16.1899 | 0.01 | 0.06 | 16.2 | 16.21 | 16.16 | 13077 |
| 1715380800 | 16.18 | -0.1 | -0.61 | 16.219999 | 16.219999 | 16.12 | 8092 |
| 1715294400 | 16.28 | 0.03 | 0.18 | 16.25 | 16.309999 | 16.25 | 7108 |
| 1715208000 | 16.25 | 0 | 0.00 | 16.3 | 16.309999 | 16.2099 | 11706 |
| 1715121600 | 16.25 | 0.15 | 0.93 | 16.16 | 16.3 | 16.02 | 11508 |
| 1715035200 | 16.1 | 0.17 | 1.07 | 15.9 | 16.11 | 15.9 | 12319 |
| 1714776000 | 15.93 | 0.06 | 0.38 | 15.9 | 15.965 | 15.83 | 33284 |
| 1714689600 | 15.87 | -0.03 | -0.16 | 15.87 | 15.9299 | 15.85 | 8741 |
| 1714603200 | 15.895 | 0.11 | 0.66 | 15.97 | 15.97 | 15.82 | 9406 |
| 1714516800 | 15.79 | 0.03 | 0.19 | 15.76 | 15.79 | 15.69 | 17357 |
| 1714430400 | 15.76 | -0.22 | -1.38 | 15.99 | 16.0999 | 15.74 | 25914 |
| 1714171200 | 15.9801 | 0.03 | 0.19 | 16.05 | 16.05 | 15.965 | 5020 |
| 1714084800 | 15.95 | -0.19 | -1.15 | 15.99 | 16.085 | 15.95 | 11453 |
| 1713998400 | 16.135 | -0.08 | -0.46 | 16.059999 | 16.135 | 16.03 | 7635 |
| 1713912000 | 16.21 | 0.33 | 2.08 | 16.079999 | 16.21 | 15.8 | 22791 |
| 1713825600 | 15.88 | 0.04 | 0.25 | 15.84 | 15.97 | 15.805 | 8312 |
| 1713566400 | 15.84 | -0.01 | -0.06 | 15.91 | 15.9337 | 15.81 | 8095 |
| 1713480000 | 15.85 | 0 | 0.00 | 15.83 | 16.079999 | 15.81 | 14351 |
| 1713393600 | 15.85 | 0.05 | 0.32 | 15.86 | 15.93 | 15.8378 | 8061 |
| 1713307200 | 15.8 | -0.02 | -0.13 | 15.81 | 15.9779 | 15.785 | 18589 |
| 1713220800 | 15.82 | -0.25 | -1.56 | 16.02 | 16.05 | 15.74 | 27123 |
| 1712961600 | 16.07 | -0.23 | -1.41 | 16.23 | 16.2595 | 16.07 | 8139 |
| 1712875200 | 16.3 | 0 | 0.00 | 16.34 | 16.35 | 16.14 | 13804 |
| 1712788800 | 16.3 | -0.09 | -0.55 | 16.309999 | 16.379999 | 16.19 | 14237 |
| 1712702400 | 16.39 | -0.04 | -0.24 | 16.399999 | 16.43 | 16.37 | 12573 |
| 1712616000 | 16.43 | 0.15 | 0.92 | 16.3 | 16.43 | 16.28 | 13379 |
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
