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 | 0.3 | 1.86335403727 | 16.1 | 16.48 | 16.08 | 10081 | 16.2915172 | CS |
| 4 | 0.99 | 6.42439974043 | 15.41 | 16.48 | 15.3618 | 12423 | 15.95804392 | CS |
| 12 | 1.23 | 8.10810810811 | 15.17 | 16.48 | 14.9252 | 12113 | 15.59358309 | CS |
| 26 | 2.46 | 17.6470588235 | 13.94 | 16.48 | 13.79 | 10682 | 15.15916839 | CS |
| 52 | 2.86 | 21.1225997046 | 13.54 | 16.48 | 12.7555 | 11909 | 14.30057154 | CS |
| 156 | 2.91 | 21.57153447 | 13.49 | 16.48 | 11.91 | 16151 | 13.65178285 | CS |
| 260 | -2.6 | -13.6842105263 | 19 | 19.0906 | 3.77 | 23807 | 12.50461763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.399999 | -0.01 | -0.06 | 16.469999 | 16.48 | 16.309999 | 6055 |
| 1721342400 | 16.41 | 0.08 | 0.49 | 16.39 | 16.41 | 16.26 | 4506 |
| 1721256000 | 16.3301 | 0.01 | 0.06 | 16.42 | 16.48 | 16.3 | 16929 |
| 1721169600 | 16.32 | 0.06 | 0.37 | 16.309999 | 16.355 | 16.28 | 13375 |
| 1721083200 | 16.26 | 0.13 | 0.81 | 16.25 | 16.35 | 16.18 | 7313 |
| 1720824000 | 16.129999 | 0.03 | 0.19 | 16.1 | 16.2681 | 16.079999 | 8281 |
| 1720737600 | 16.1 | 0.15 | 0.94 | 15.95 | 16.19 | 15.95 | 19583 |
| 1720651200 | 15.9501 | -0.08 | -0.50 | 16.03 | 16.0565 | 15.8902 | 4987 |
| 1720564800 | 16.03 | -0.03 | -0.19 | 15.975 | 16.0483 | 15.88 | 5302 |
| 1720478400 | 16.059999 | 0.06 | 0.37 | 16 | 16.059999 | 15.9798 | 38842 |
| 1720219200 | 16 | 0.17 | 1.08 | 15.91 | 16 | 15.9 | 17161 |
| 1720040640 | 15.8284 | -0.04 | -0.26 | 15.86 | 15.9898 | 15.7801 | 3684 |
| 1719960000 | 15.87 | 0.13 | 0.83 | 15.7 | 15.96 | 15.6501 | 12889 |
| 1719873600 | 15.74 | -0.02 | -0.13 | 15.88 | 15.91 | 15.68 | 7646 |
| 1719614400 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
| 1719528000 | 15.76 | 0.04 | 0.25 | 15.78 | 15.85 | 15.72 | 12600 |
| 1719441600 | 15.72 | 0.01 | 0.06 | 15.67 | 15.7599 | 15.56 | 10997 |
| 1719355200 | 15.71 | 0.06 | 0.38 | 15.68 | 15.71 | 15.463 | 2708 |
| 1719268800 | 15.65 | 0.25 | 1.62 | 15.49 | 15.66 | 15.3618 | 19969 |
| 1719009600 | 15.4 | -0.06 | -0.39 | 15.41 | 15.4701 | 15.38 | 16835 |
| 1718923200 | 15.46 | 0.11 | 0.72 | 15.44 | 15.46 | 15.365 | 28569 |
| 1718750400 | 15.35 | 0.05 | 0.33 | 15.37 | 15.4867 | 15.3 | 9083 |
| 1718664000 | 15.3 | 0.12 | 0.78 | 15.13 | 15.388 | 15.1 | 19184 |
| 1718404800 | 15.1823 | -0.14 | -0.89 | 15.3 | 15.4646 | 15.1823 | 4034 |
| 1718318400 | 15.3189 | -0.15 | -0.98 | 15.47 | 15.47 | 15.1648 | 10767 |
| 1718232000 | 15.47 | 0.11 | 0.72 | 15.43 | 15.4941 | 15.37 | 7776 |
| 1718145600 | 15.36 | -0.21 | -1.37 | 15.41 | 15.48 | 15.15 | 52836 |
| 1718059200 | 15.5732 | 0.12 | 0.80 | 15.46 | 15.7 | 15.46 | 7878 |
| 1717800000 | 15.45 | 0 | 0.00 | 15.34 | 15.47 | 15.2685 | 9354 |
| 1717713600 | 15.45 | 0.04 | 0.26 | 15.42 | 15.46 | 15.41 | 14665 |
| 1717627200 | 15.41 | 0.03 | 0.20 | 15.44 | 15.44 | 15.36 | 8114 |
| 1717540800 | 15.38 | -0.07 | -0.45 | 15.33 | 15.49 | 15.295 | 11631 |
| 1717454400 | 15.45 | 0 | 0.00 | 15.49 | 15.63 | 15.38 | 9487 |
| 1717195200 | 15.45 | 0.11 | 0.72 | 15.37 | 15.46 | 15.3672 | 10735 |
| 1717108800 | 15.34 | 0.11 | 0.72 | 15.23 | 15.47 | 15.23 | 9494 |
| 1717022400 | 15.23 | -0.1 | -0.65 | 15.42 | 15.42 | 15.21 | 5796 |
| 1716936000 | 15.3296 | -0.12 | -0.78 | 15.56 | 15.57 | 15.3296 | 2523 |
| 1716590400 | 15.45 | -0.01 | -0.09 | 15.65 | 15.65 | 15.45 | 7092 |
| 1716504000 | 15.464 | -0.39 | -2.44 | 15.76 | 15.9592 | 15.464 | 10391 |
| 1716417600 | 15.8501 | -0.13 | -0.81 | 15.93 | 15.93 | 15.8101 | 4455 |
| 1716331200 | 15.98 | 0.17 | 1.08 | 15.81 | 16 | 15.8 | 12018 |
| 1716244800 | 15.81 | 0.15 | 0.98 | 15.86 | 15.929 | 15.81 | 9616 |
| 1715985600 | 15.6572 | -0.02 | -0.15 | 15.79 | 15.79 | 15.65 | 5517 |
| 1715899200 | 15.68 | 0.09 | 0.58 | 15.67 | 15.68 | 15.614 | 27554 |
| 1715812800 | 15.59 | 0.1 | 0.64 | 15.55 | 15.61 | 15.55 | 5534 |
| 1715726400 | 15.4906 | -0.03 | -0.19 | 15.52 | 15.5891 | 15.4551 | 17977 |
| 1715640000 | 15.52 | -0.04 | -0.26 | 15.64 | 15.64 | 15.515 | 4247 |
| 1715380800 | 15.56 | 0 | 0.00 | 15.51 | 15.71 | 15.43 | 10808 |
| 1715294400 | 15.56 | 0.23 | 1.50 | 15.28 | 15.5601 | 15.28 | 18504 |
| 1715208000 | 15.33 | 0 | 0.00 | 15.36 | 15.36 | 15.28 | 14583 |
| 1715121600 | 15.33 | 0.1 | 0.62 | 15.4442 | 15.5 | 15.32 | 8715 |
| 1715035200 | 15.235 | 0.04 | 0.30 | 15.2 | 15.3 | 15.2 | 3330 |
| 1714776000 | 15.19 | 0.05 | 0.33 | 15.27 | 15.27 | 15.14 | 7765 |
| 1714689600 | 15.14 | 0.15 | 1.01 | 15.02 | 15.2 | 15 | 6393 |
| 1714603200 | 14.989 | -0.03 | -0.21 | 15 | 15.2 | 14.9252 | 9843 |
| 1714516800 | 15.02 | -0.18 | -1.18 | 15.2 | 15.2 | 15.0022 | 13971 |
| 1714430400 | 15.2 | 0.05 | 0.36 | 15.05 | 15.21 | 15.05 | 26881 |
| 1714171200 | 15.145 | -0.02 | -0.10 | 15.17 | 15.36 | 15.13 | 7585 |
| 1714084800 | 15.16 | 0.01 | 0.07 | 15.07 | 15.16 | 15.07 | 5286 |
| 1713998400 | 15.15 | 0.01 | 0.07 | 15.17 | 15.17 | 15.0665 | 12721 |
| 1713912000 | 15.1401 | 0.04 | 0.24 | 15.1094 | 15.17 | 15.06 | 12821 |
| 1713825600 | 15.103994 | -0.01 | -0.04 | 15.04 | 15.13 | 14.96 | 6873 |
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
