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 | 0.01 | 0.0600600600601 | 16.65 | 16.75 | 16.4848 | 46022 | 16.60154317 | CS |
| 4 | 0.53 | 3.28580285183 | 16.13 | 16.98 | 15.8508 | 52746 | 16.57982371 | CS |
| 12 | 0.12 | 0.725513905683 | 16.54 | 16.98 | 15.26 | 57992 | 16.38436023 | CS |
| 26 | 1.76 | 11.8120805369 | 14.9 | 16.98 | 14.69 | 66580 | 15.92813043 | CS |
| 52 | 2.02 | 13.7978142077 | 14.64 | 16.98 | 12.85 | 62190 | 15.3336915 | CS |
| 156 | -4.34 | -20.6666666667 | 21 | 22.13 | 12.85 | 55537 | 17.09115061 | CS |
| 260 | -5.84 | -25.9555555556 | 22.5 | 24.59 | 9.16 | 65731 | 18.44436327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417600 | 16.66 | 0.04 | 0.24 | 16.67 | 16.75 | 16.64 | 37030 |
| 1716331200 | 16.62 | 0.04 | 0.24 | 16.66 | 16.7 | 16.6005 | 38164 |
| 1716244800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.655 | 16.51 | 66626 |
| 1715985600 | 16.579999 | -0.01 | -0.06 | 16.66 | 16.66 | 16.4848 | 41455 |
| 1715899200 | 16.59 | 0.01 | 0.06 | 16.649999 | 16.6932 | 16.559999 | 46836 |
| 1715812800 | 16.579999 | -0.07 | -0.42 | 16.71 | 16.8 | 16.53 | 33623 |
| 1715726400 | 16.649999 | -0.08 | -0.48 | 16.78 | 16.795 | 16.610499 | 29258 |
| 1715640000 | 16.73 | 0.04 | 0.24 | 16.77 | 16.77 | 16.655 | 22667 |
| 1715380800 | 16.69 | -0.08 | -0.48 | 16.649999 | 16.69 | 16.575 | 43084 |
| 1715294400 | 16.77 | 0.06 | 0.36 | 16.81 | 16.8131 | 16.66 | 42763 |
| 1715208000 | 16.71 | -0.13 | -0.77 | 16.8 | 16.97 | 16.64 | 83559 |
| 1715121600 | 16.84 | 0.02 | 0.12 | 16.96 | 16.98 | 16.77 | 111331 |
| 1715035200 | 16.82 | 0.2 | 1.20 | 16.75 | 16.88 | 16.630099 | 80402 |
| 1714776000 | 16.62 | 0.34 | 2.09 | 16.36 | 16.75 | 16.315 | 125802 |
| 1714689600 | 16.28 | -0.05 | -0.31 | 16.3 | 16.39 | 16.23 | 49248 |
| 1714603200 | 16.329999 | 0.07 | 0.43 | 16.17 | 16.35 | 16.1098 | 42411 |
| 1714516800 | 16.26 | -0.04 | -0.25 | 16.3 | 16.379999 | 16.23 | 54763 |
| 1714430400 | 16.3 | 0.05 | 0.31 | 16.29 | 16.3263 | 16.23 | 23782 |
| 1714171200 | 16.25 | 0.23 | 1.44 | 16.1 | 16.29 | 16.081199 | 34551 |
| 1714084800 | 16.02 | -0.32 | -1.96 | 16.17 | 16.17 | 15.8508 | 52011 |
| 1713998400 | 16.34 | 0.07 | 0.43 | 16.32 | 16.34 | 16.149999 | 44918 |
| 1713912000 | 16.27 | 0.38 | 2.39 | 15.91 | 16.27 | 15.88 | 40207 |
| 1713825600 | 15.89 | 0.21 | 1.34 | 15.71 | 15.89 | 15.7 | 21495 |
| 1713566400 | 15.68 | -0.03 | -0.19 | 15.65 | 15.88 | 15.6 | 55039 |
| 1713480000 | 15.71 | -0.08 | -0.51 | 15.85 | 15.8507 | 15.62 | 57913 |
| 1713393600 | 15.79 | 0.06 | 0.38 | 15.89 | 15.89 | 15.6601 | 68442 |
| 1713307200 | 15.73 | 0.34 | 2.21 | 15.4 | 15.79 | 15.26 | 65443 |
| 1713220800 | 15.39 | -0.47 | -2.96 | 15.9 | 15.9 | 15.37 | 97675 |
| 1712961600 | 15.86 | -0.2 | -1.25 | 16 | 16 | 15.7 | 100615 |
| 1712875200 | 16.059999 | -0.1 | -0.62 | 16.25 | 16.25 | 15.9 | 73652 |
| 1712788800 | 16.16 | -0.32 | -1.94 | 16.29 | 16.35 | 16.07 | 96288 |
| 1712702400 | 16.48 | 0.16 | 0.98 | 16.36 | 16.52 | 16.26 | 52571 |
| 1712616000 | 16.32 | -0.02 | -0.12 | 16.36 | 16.399999 | 16.27 | 56987 |
| 1712356800 | 16.34 | -0.09 | -0.55 | 16.379999 | 16.380099 | 16.29 | 66967 |
| 1712270400 | 16.43 | -0.14 | -0.84 | 16.649999 | 16.6798 | 16.35 | 64999 |
| 1712184000 | 16.57 | 0.12 | 0.73 | 16.44 | 16.578499 | 16.399999 | 43091 |
| 1712097600 | 16.45 | -0.08 | -0.48 | 16.469999 | 16.51 | 16.41 | 44214 |
| 1712011200 | 16.53 | -0.1 | -0.60 | 16.719999 | 16.75 | 16.5 | 58218 |
| 1711665600 | 16.629999 | -0.04 | -0.24 | 16.739999 | 16.89 | 16.629999 | 149610 |
| 1711579200 | 16.67 | 0.02 | 0.12 | 16.75 | 16.78 | 16.51 | 49950 |
| 1711492800 | 16.649999 | 0.12 | 0.73 | 16.64 | 16.6799 | 16.5611 | 23918 |
| 1711406400 | 16.53 | -0.16 | -0.96 | 16.79 | 16.81 | 16.5 | 54145 |
| 1711147200 | 16.69 | 0.13 | 0.79 | 16.7 | 16.83 | 16.69 | 74328 |
| 1711060800 | 16.559999 | -0.01 | -0.06 | 16.57 | 16.649999 | 16.5533 | 38605 |
| 1710974400 | 16.57 | 0.14 | 0.85 | 16.5 | 16.59 | 16.41 | 62956 |
| 1710888000 | 16.43 | 0.21 | 1.29 | 16.21 | 16.44 | 16.21 | 52271 |
| 1710801600 | 16.219999 | 0.06 | 0.37 | 16.23 | 16.3 | 16.16 | 45311 |
| 1710542400 | 16.16 | -0.01 | -0.06 | 16.27 | 16.28 | 16.149999 | 48695 |
| 1710456000 | 16.17 | -0.1 | -0.61 | 16.309999 | 16.309999 | 16.134899 | 37268 |
| 1710369600 | 16.27 | 0.05 | 0.31 | 16.309999 | 16.35 | 16.23 | 58183 |
| 1710283200 | 16.219999 | -0.13 | -0.80 | 16.42 | 16.42 | 16.21 | 57418 |
| 1710196800 | 16.35 | -0.08 | -0.49 | 16.41 | 16.46 | 16.35 | 80592 |
| 1709941200 | 16.43 | -0.15 | -0.90 | 16.46 | 16.575 | 16.400099 | 51334 |
| 1709854800 | 16.579999 | 0.11 | 0.67 | 16.48 | 16.59 | 16.48 | 39320 |
| 1709768400 | 16.469999 | -0.12 | -0.72 | 16.719999 | 16.719999 | 16.46 | 57994 |
| 1709682000 | 16.59 | 0 | 0.00 | 16.629999 | 16.719999 | 16.577 | 71606 |
| 1709595600 | 16.59 | 0.09 | 0.55 | 16.52 | 16.629999 | 16.5 | 72721 |
| 1709336400 | 16.5 | -0.09 | -0.54 | 16.64 | 16.76 | 16.41 | 79449 |
| 1709250000 | 16.59 | 0.16 | 0.97 | 16.54 | 16.649999 | 16.43 | 88937 |
| 1709163600 | 16.43 | 0.02 | 0.12 | 16.41 | 16.4699 | 16.32 | 71391 |
| 1709077200 | 16.41 | 0.02 | 0.12 | 16.37 | 16.469999 | 16.34 | 57326 |
| 1708990800 | 16.39 | 0.13 | 0.80 | 16.35 | 16.48 | 16.2517 | 55934 |
| 1708731600 | 16.26 | -0.01 | -0.06 | 16.309999 | 16.39 | 16.2301 | 55872 |
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
