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 | -0.600600600601 | 16.65 | 16.85 | 16.36 | 58356 | 16.49730765 | CS |
| 4 | 0.4 | 2.47678018576 | 16.15 | 16.85 | 15.97 | 36993 | 16.32642846 | CS |
| 12 | 0.15 | 0.914634146341 | 16.4 | 16.85 | 15.97 | 21971 | 16.42249349 | CS |
| 26 | 0.2 | 1.22324159021 | 16.35 | 17.12 | 15.27 | 49790 | 16.30344594 | CS |
| 52 | 0.3 | 1.84615384615 | 16.25 | 17.12 | 15.27 | 61033 | 16.3020756 | CS |
| 156 | 0.3 | 1.84615384615 | 16.25 | 17.12 | 15.27 | 61033 | 16.3020756 | CS |
| 260 | 0.3 | 1.84615384615 | 16.25 | 17.12 | 15.27 | 61033 | 16.3020756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 16.5 | 0 | 0.00 | 16.59 | 16.85 | 16.4313 | 51672 |
| 1721860800 | 16.5 | 0.01 | 0.06 | 16.559999 | 16.739999 | 16.489999 | 65453 |
| 1721774400 | 16.489999 | 0.01 | 0.06 | 16.53 | 16.68 | 16.36 | 107229 |
| 1721688000 | 16.48 | -0.02 | -0.12 | 16.69 | 16.739999 | 16.39 | 25886 |
| 1721428800 | 16.5 | -0.05 | -0.30 | 16.675 | 16.7075 | 16.489999 | 38154 |
| 1721342400 | 16.55 | 0.19 | 1.16 | 16.45 | 16.64 | 16.32 | 32825 |
| 1721256000 | 16.36 | 0.19 | 1.18 | 16.739999 | 16.739999 | 16.17 | 47040 |
| 1721169600 | 16.17 | -0.04 | -0.25 | 16.2 | 16.399899 | 16.14 | 46650 |
| 1721083200 | 16.21 | 0.04 | 0.25 | 16.219999 | 16.39 | 16.11 | 15282 |
| 1720824000 | 16.17 | 0.07 | 0.43 | 16.129999 | 16.239999 | 16.11 | 8246 |
| 1720737600 | 16.1 | 0 | 0.00 | 16.14 | 16.2498 | 16.1 | 69985 |
| 1720651200 | 16.1 | -0.05 | -0.31 | 16.079999 | 16.219999 | 16.03 | 41743 |
| 1720564800 | 16.149999 | 0.03 | 0.19 | 16.12 | 16.399999 | 16.12 | 11522 |
| 1720478400 | 16.12 | -0.03 | -0.19 | 16.25 | 16.2889 | 16.059999 | 25312 |
| 1720219200 | 16.149999 | -0.02 | -0.12 | 16.1 | 16.35 | 16.1 | 9446 |
| 1720040640 | 16.17 | 0.09 | 0.56 | 16.21 | 16.54 | 16.14 | 4234 |
| 1719960000 | 16.079999 | -0.02 | -0.12 | 16.129999 | 16.399999 | 16.03 | 20916 |
| 1719873600 | 16.1 | -0.06 | -0.37 | 16.149999 | 16.219999 | 15.97 | 37262 |
| 1719614400 | 16.16 | -0.29 | -1.76 | 16.14 | 16.25 | 16.07 | 36827 |
| 1719528000 | 16.45 | -0.1 | -0.60 | 16.52 | 16.669899 | 16.45 | 21868 |
| 1719441600 | 16.55 | 0.09 | 0.55 | 16.579999 | 16.579999 | 16.48 | 5551 |
| 1719355200 | 16.46 | -0.05 | -0.30 | 16.53 | 16.6145 | 16.45 | 5683 |
| 1719268800 | 16.51 | 0.01 | 0.06 | 16.57 | 16.76 | 16.42 | 14829 |
| 1719009600 | 16.5 | -0.05 | -0.30 | 16.51 | 16.7 | 16.42 | 14134 |
| 1718923200 | 16.55 | -0.13 | -0.78 | 16.53 | 16.7481 | 16.51 | 5627 |
| 1718750400 | 16.68 | -0.07 | -0.42 | 16.85 | 16.85 | 16.629999 | 8343 |
| 1718664000 | 16.75 | 0.28 | 1.70 | 16.379999 | 16.84 | 16.379999 | 16713 |
| 1718404800 | 16.469999 | 0 | 0.00 | 16.48 | 16.52 | 16.41 | 9814 |
| 1718318400 | 16.469999 | -0.13 | -0.78 | 16.61 | 16.719999 | 16.43 | 23296 |
| 1718232000 | 16.6 | 0 | 0.00 | 16.6 | 16.67 | 16.53 | 7601 |
| 1718145600 | 16.6 | 0 | 0.00 | 16.59 | 16.64 | 16.5256 | 6425 |
| 1718059200 | 16.6 | 0 | 0.00 | 16.6 | 16.64 | 16.559999 | 12482 |
| 1717800000 | 16.6 | 0.02 | 0.12 | 16.8106 | 16.8106 | 16.540099 | 10452 |
| 1717713600 | 16.579999 | 0.08 | 0.48 | 16.5 | 16.594999 | 16.39 | 5202 |
| 1717627200 | 16.5 | 0.05 | 0.30 | 16.45 | 16.6654 | 16.45 | 20930 |
| 1717540800 | 16.45 | 0.13 | 0.80 | 16.41 | 16.76 | 16.329999 | 18128 |
| 1717454400 | 16.32 | -0.12 | -0.73 | 16.329999 | 16.85 | 16.32 | 41633 |
| 1717195200 | 16.44 | 0 | 0.00 | 16.5 | 16.62 | 16.425 | 22680 |
| 1717108800 | 16.44 | 0.2 | 1.23 | 16.239999 | 16.5881 | 16.079999 | 28840 |
| 1717022400 | 16.239999 | -0.22 | -1.34 | 16.579999 | 16.579999 | 16.239999 | 14918 |
| 1716936000 | 16.46 | -0.33 | -1.97 | 16.76 | 16.76 | 16.46 | 25757 |
| 1716590400 | 16.79 | 0.18 | 1.08 | 16.52 | 16.8134 | 16.5 | 5043 |
| 1716504000 | 16.61 | 0.01 | 0.06 | 16.66 | 16.79 | 16.5 | 16290 |
| 1716417600 | 16.6 | -0.15 | -0.90 | 16.85 | 16.85 | 16.59 | 14187 |
| 1716331200 | 16.75 | 0.14 | 0.84 | 16.579999 | 16.8 | 16.575 | 9664 |
| 1716244800 | 16.61 | -0.05 | -0.30 | 16.6 | 16.81 | 16.57 | 12017 |
| 1715985600 | 16.66 | -0.14 | -0.83 | 16.85 | 16.85 | 16.62 | 15004 |
| 1715899200 | 16.8 | 0.08 | 0.48 | 16.84 | 16.85 | 16.7 | 10024 |
| 1715812800 | 16.719999 | -0.08 | -0.48 | 16.84 | 16.84 | 16.55 | 18025 |
| 1715726400 | 16.8 | 0.31 | 1.88 | 16.51 | 16.82 | 16.51 | 17725 |
| 1715640000 | 16.489999 | 0.07 | 0.43 | 16.399999 | 16.725 | 16.399999 | 13751 |
| 1715380800 | 16.42 | -0.3 | -1.79 | 16.67 | 16.84 | 16.41 | 22162 |
| 1715294400 | 16.719999 | 0.15 | 0.91 | 16.42 | 16.83 | 16.42 | 17678 |
| 1715208000 | 16.57 | 0.02 | 0.12 | 16.61 | 16.78 | 16.310099 | 12268 |
| 1715121600 | 16.55 | -0.08 | -0.48 | 16.579999 | 16.8 | 16.489999 | 21407 |
| 1715035200 | 16.629999 | 0.16 | 0.97 | 16.79 | 16.79 | 16.51 | 11710 |
| 1714776000 | 16.469999 | -0.03 | -0.18 | 16.399999 | 16.57 | 16.399999 | 5895 |
| 1714689600 | 16.5 | 0.34 | 2.10 | 16.28 | 16.5 | 16.12 | 36875 |
| 1714603200 | 16.16 | -0.24 | -1.46 | 16.77 | 16.84 | 16.16 | 35790 |
| 1714516800 | 16.399999 | -0.11 | -0.67 | 16.44 | 16.81 | 16.399999 | 5593 |
| 1714430400 | 16.51 | 0.08 | 0.49 | 16.41 | 16.7 | 16.41 | 11569 |
| 1714171200 | 16.43 | -0.18 | -1.08 | 16.739999 | 16.754999 | 16.36 | 17092 |
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
