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 | 0.68 | 4.31198478123 | 15.77 | 16.45 | 15.77 | 45127 | 16.37183705 | CS |
| 4 | 0.85 | 5.44871794872 | 15.6 | 16.5 | 15.6 | 17925 | 16.36511195 | CS |
| 12 | 1.05 | 6.81818181818 | 15.4 | 16.5 | 14.8 | 8794 | 16.29570832 | CS |
| 26 | 2.9 | 21.4022140221 | 13.55 | 16.5 | 13 | 8234 | 15.09191557 | CS |
| 52 | 2.55 | 18.345323741 | 13.9 | 16.5 | 13 | 5119 | 14.80546714 | CS |
| 156 | -3.55 | -17.75 | 20 | 21.4001 | 12.5 | 4184 | 17.41014564 | CS |
| 260 | -0.832 | -4.81425760907 | 17.282 | 21.4001 | 10.1 | 5033 | 15.67921619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732659600 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1732573200 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1732314000 | 16.45 | 0.05 | 0.30 | 16.2 | 16.45 | 16.2 | 78627 |
| 1732227900 | 16.399999 | 0.15 | 0.92 | 16 | 16.399999 | 16 | 5126 |
| 1732141740 | 16.25 | 0 | 0.00 | 15.77 | 16.25 | 15.77 | 51627 |
| 1732054800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1731968400 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1731709200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1731622800 | 16.25 | -0.25 | -1.52 | 15.62 | 16.25 | 15.61 | 13391 |
| 1731536880 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1731450480 | 16.5 | 0 | 0.00 | 15.85 | 16.5 | 15.85 | 1605 |
| 1731363600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1731104400 | 16.5 | 0 | 0.00 | 16.05 | 16.5 | 16.05 | 5500 |
| 1731018000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1730931600 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 16 | 3325 |
| 1730845680 | 16 | 0 | 0.00 | 15.6 | 16 | 15.6 | 1525 |
| 1730755620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1730496420 | 16 | 0.2 | 1.27 | 15.6 | 16 | 15.6 | 600 |
| 1730409900 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1730323500 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1730237100 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1730150700 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1729891500 | 15.8 | 0.06 | 0.38 | 15.8 | 15.8 | 15.8 | 250 |
| 1729804980 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729718580 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729632180 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729545780 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729286580 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729200180 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729113780 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1729027380 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728940980 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728681780 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728595380 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728508980 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728422580 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728336180 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1728076980 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1727990580 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1727904180 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1727817780 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1727731380 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 160 |
| 1727472600 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1727386200 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 21 |
| 1727299200 | 15.74 | -0.05 | -0.32 | 15.74 | 15.74 | 15.74 | 200 |
| 1727212800 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1727126400 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1726867200 | 15.79 | 0.24 | 1.54 | 15.675 | 15.79 | 15.55 | 721 |
| 1726780860 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1726694460 | 15.55 | 0.06 | 0.39 | 15.49 | 15.55 | 14.81 | 6006 |
| 1726608240 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 300 |
| 1726522140 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1726262940 | 15.49 | 0 | 0.00 | 15.05 | 15.49 | 15 | 580 |
| 1726176360 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1726089960 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1726003560 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1725917160 | 15.49 | 0.09 | 0.58 | 15.25 | 15.49 | 14.8 | 3964 |
| 1725658020 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.25 | 1499 |
| 1725571440 | 15.4 | -0.1 | -0.65 | 15.4 | 15.4 | 15.4 | 862 |
| 1725484800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1725398400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1725052800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1724966400 | 15.5 | 0.5 | 3.33 | 15.25 | 15.5 | 15.25 | 850 |
| 1724880360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 256 |
| 1724794080 | 15 | 0 | 0.00 | 15 | 15 | 15 | 254 |
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
