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 | -0.2799 | -1.70670731707 | 16.4 | 16.48 | 16.03 | 8291456 | 16.25526309 | CS |
| 4 | 0.4401 | 2.80676020408 | 15.68 | 16.48 | 15.15 | 10010546 | 15.81023873 | CS |
| 12 | 0.9951 | 6.57917355372 | 15.125 | 16.48 | 14.965 | 11047479 | 15.75144809 | CS |
| 26 | 2.1201 | 15.1435714286 | 14 | 16.48 | 13.6 | 11737699 | 15.16617954 | CS |
| 52 | 3.2401 | 25.1560559006 | 12.88 | 16.48 | 12.46 | 12764888 | 14.24839276 | CS |
| 156 | 5.7001 | 54.7034548944 | 10.42 | 16.48 | 7.96 | 15650695 | 11.74258217 | CS |
| 260 | 1.5501 | 10.6389842141 | 14.57 | 16.48 | 3.75 | 18185322 | 10.07463833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 16.12 | 0.03 | 0.19 | 16.1 | 16.28 | 16.03 | 12459775 |
| 1720478400 | 16.09 | -0.09 | -0.56 | 16.21 | 16.28 | 16.079999 | 8247097 |
| 1720219200 | 16.18 | -0.15 | -0.92 | 16.329999 | 16.36 | 16.11 | 8280290 |
| 1720040640 | 16.329999 | -0.07 | -0.43 | 16.41 | 16.469999 | 16.315 | 6029352 |
| 1719960000 | 16.399999 | 0.04 | 0.24 | 16.399999 | 16.48 | 16.309999 | 10609083 |
| 1719873600 | 16.36 | 0.14 | 0.86 | 16.3 | 16.379999 | 16.2 | 12498835 |
| 1719614400 | 16.219999 | 0.19 | 1.19 | 16.09 | 16.309999 | 16.035 | 12582861 |
| 1719528000 | 16.03 | 0.11 | 0.69 | 15.92 | 16.03 | 15.92 | 5474004 |
| 1719441600 | 15.92 | -0.08 | -0.50 | 16 | 16.04 | 15.81 | 16822586 |
| 1719355200 | 16 | 0.09 | 0.57 | 15.81 | 16.01 | 15.81 | 6297205 |
| 1719268800 | 15.91 | 0.19 | 1.21 | 15.75 | 16 | 15.74 | 9211565 |
| 1719009600 | 15.72 | 0.02 | 0.13 | 15.74 | 15.825 | 15.67 | 8834657 |
| 1718923200 | 15.7 | 0.22 | 1.42 | 15.51 | 15.73 | 15.47 | 9636723 |
| 1718750400 | 15.48 | 0.16 | 1.04 | 15.34 | 15.53 | 15.33 | 8777285 |
| 1718664000 | 15.32 | 0.16 | 1.06 | 15.17 | 15.41 | 15.15 | 10191524 |
| 1718404800 | 15.16 | -0.14 | -0.92 | 15.26 | 15.5 | 15.15 | 13268119 |
| 1718318400 | 15.3 | -0.18 | -1.16 | 15.48 | 15.48 | 15.28 | 17113073 |
| 1718232000 | 15.48 | -0.09 | -0.58 | 15.62 | 15.64 | 15.41 | 10189238 |
| 1718145600 | 15.57 | -0.13 | -0.83 | 15.68 | 15.68 | 15.5632 | 6126333 |
| 1718059200 | 15.7 | 0.22 | 1.42 | 15.5 | 15.72 | 15.45 | 8247248 |
| 1717800000 | 15.48 | 0.03 | 0.19 | 15.34 | 15.54 | 15.31 | 7866505 |
| 1717713600 | 15.45 | 0.07 | 0.46 | 15.35 | 15.46 | 15.3 | 7545703 |
| 1717627200 | 15.38 | 0.01 | 0.07 | 15.4 | 15.45 | 15.25 | 9367520 |
| 1717540800 | 15.37 | -0.01 | -0.07 | 15.32 | 15.39 | 15.1 | 13420509 |
| 1717454400 | 15.38 | -0.29 | -1.85 | 15.65 | 15.665 | 15.29 | 13382085 |
| 1717195200 | 15.67 | 0.13 | 0.84 | 15.56 | 15.67 | 15.52 | 7123670 |
| 1717108800 | 15.54 | 0.11 | 0.71 | 15.41 | 15.57 | 15.41 | 7968312 |
| 1717022400 | 15.43 | -0.06 | -0.39 | 15.47 | 15.48 | 15.3 | 9260612 |
| 1716936000 | 15.49 | 0.05 | 0.32 | 15.46 | 15.54 | 15.36 | 10644943 |
| 1716590400 | 15.44 | 0.03 | 0.19 | 15.45 | 15.61 | 15.38 | 12148595 |
| 1716504000 | 15.41 | -0.32 | -2.03 | 15.78 | 15.8 | 15.31 | 16407086 |
| 1716417600 | 15.73 | -0.2 | -1.26 | 15.93 | 15.94 | 15.63 | 10084934 |
| 1716331200 | 15.93 | -0.2 | -1.24 | 16.079999 | 16.129999 | 15.92 | 10449893 |
| 1716244800 | 16.129999 | 0.17 | 1.07 | 16.079999 | 16.18 | 16.01 | 16239940 |
| 1715985600 | 15.96 | 0.13 | 0.82 | 15.87 | 15.985 | 15.79 | 10728567 |
| 1715899200 | 15.83 | -0.06 | -0.38 | 15.9 | 16.01 | 15.81 | 9332695 |
| 1715812800 | 15.89 | 0.02 | 0.13 | 15.86 | 15.93 | 15.71 | 8919009 |
| 1715726400 | 15.87 | 0.05 | 0.32 | 15.8 | 15.88 | 15.71 | 10155010 |
| 1715640000 | 15.82 | -0.12 | -0.75 | 15.92 | 16.03 | 15.8 | 15716657 |
| 1715380800 | 15.94 | -0.29 | -1.79 | 15.95 | 16.004999 | 15.78 | 15170741 |
| 1715294400 | 16.23 | -0.02 | -0.12 | 16.329999 | 16.399999 | 16.079999 | 20696268 |
| 1715208000 | 16.25 | 0.12 | 0.74 | 16.149999 | 16.274999 | 16.04 | 15035349 |
| 1715121600 | 16.129999 | 0.07 | 0.44 | 16.12 | 16.2 | 16.03 | 11120468 |
| 1715035200 | 16.059999 | 0.17 | 1.07 | 16 | 16.079999 | 15.95 | 12780671 |
| 1714776000 | 15.89 | 0.11 | 0.70 | 15.94 | 15.99 | 15.775 | 9331280 |
| 1714689600 | 15.78 | 0.3 | 1.94 | 15.6 | 15.8 | 15.51 | 9595161 |
| 1714603200 | 15.48 | -0.25 | -1.59 | 15.78 | 15.82 | 15.45 | 13235766 |
| 1714516800 | 15.73 | -0.25 | -1.56 | 16.01 | 16.0183 | 15.69 | 13964861 |
| 1714430400 | 15.98 | 0.02 | 0.13 | 15.97 | 16.07 | 15.96 | 8099660 |
| 1714171200 | 15.96 | 0.02 | 0.13 | 15.93 | 15.97 | 15.86 | 5341927 |
| 1714084800 | 15.94 | 0.07 | 0.44 | 15.84 | 15.96 | 15.76 | 8046295 |
| 1713998400 | 15.87 | -0.03 | -0.19 | 15.89 | 15.948 | 15.79 | 8501888 |
| 1713912000 | 15.9 | 0.07 | 0.44 | 15.86 | 15.98 | 15.775 | 10880347 |
| 1713825600 | 15.83 | 0.06 | 0.38 | 15.8 | 15.87 | 15.705 | 9951007 |
| 1713566400 | 15.77 | 0.24 | 1.55 | 15.56 | 15.96 | 15.53 | 14182543 |
| 1713480000 | 15.53 | 0.3 | 1.97 | 15.31 | 15.7 | 15.29 | 15831462 |
| 1713393600 | 15.23 | 0.13 | 0.86 | 15.01 | 15.27 | 14.965 | 11782954 |
| 1713307200 | 15.1 | -0.13 | -0.85 | 15.125 | 15.17 | 14.97 | 20958358 |
| 1713220800 | 15.23 | -0.19 | -1.23 | 15.54 | 15.5427 | 15.2 | 14316684 |
| 1712961600 | 15.42 | -0.26 | -1.66 | 15.78 | 15.87 | 15.37 | 13091355 |
| 1712875200 | 15.68 | -0.1 | -0.63 | 15.8 | 15.82 | 15.6 | 9185338 |
| 1712788800 | 15.78 | 0.06 | 0.38 | 15.6985 | 15.8 | 15.59 | 11485095 |
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
