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 | -1.3433 | -8.44842767296 | 15.9 | 16 | 14.5567 | 110521 | 15.57615782 | CS |
| 4 | -1.4543 | -9.08313034789 | 16.011 | 16.6099 | 14.5567 | 85203 | 15.92331133 | CS |
| 12 | -2.6833 | -15.5643851508 | 17.24 | 17.36 | 14.5567 | 76367 | 16.27747243 | CS |
| 26 | 0.4867 | 3.45913290689 | 14.07 | 17.77 | 13.83 | 84781 | 15.9694635 | CS |
| 52 | 0.3567 | 2.51197183099 | 14.2 | 17.77 | 12.98 | 80026 | 15.01914873 | CS |
| 156 | -5.4433 | -27.2165 | 20 | 20.5 | 11.38 | 80956 | 14.81509164 | CS |
| 260 | -5.4433 | -27.2165 | 20 | 20.5 | 11.38 | 80956 | 14.81509164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 14.85 | -0.48 | -3.13 | 15.2975 | 15.34 | 14.85 | 132972 |
| 1734478800 | 15.33 | -0.17 | -1.10 | 15.595 | 15.6 | 15.28 | 92653 |
| 1734392400 | 15.5 | -0.11 | -0.70 | 15.685 | 15.72 | 15.4813 | 116549 |
| 1734133200 | 15.61 | 0.02 | 0.13 | 15.66 | 15.77 | 15.58 | 91275 |
| 1734046800 | 15.59 | -0.22 | -1.39 | 15.76 | 16 | 15.58 | 138018 |
| 1733960400 | 15.81 | -0.07 | -0.44 | 15.9 | 15.99 | 15.69 | 114111 |
| 1733874000 | 15.88 | -0.14 | -0.87 | 15.96 | 16.059999 | 15.81 | 108586 |
| 1733787600 | 16.02 | 0.02 | 0.12 | 16.04 | 16.1 | 16 | 56457 |
| 1733528400 | 16 | 0 | 0.00 | 16.1718 | 16.1718 | 15.95 | 63795 |
| 1733442000 | 16 | 0.02 | 0.13 | 16.05 | 16.105 | 15.91 | 54503 |
| 1733355600 | 15.98 | -0.17 | -1.05 | 16.1275 | 16.2 | 15.93 | 91730 |
| 1733269200 | 16.149999 | 0.04 | 0.25 | 16.1999 | 16.1999 | 16.059999 | 79561 |
| 1733182800 | 16.11 | -0.43 | -2.60 | 16.495 | 16.52 | 16.04 | 115836 |
| 1732917840 | 16.54 | 0.06 | 0.36 | 16.555 | 16.6099 | 16.5 | 28007 |
| 1732750800 | 16.48 | 0.26 | 1.60 | 16.340699 | 16.5 | 16.239999 | 71713 |
| 1732664400 | 16.219999 | -0.01 | -0.06 | 16.3291 | 16.3291 | 16.125 | 45675 |
| 1732578000 | 16.23 | 0.05 | 0.31 | 16.28 | 16.43 | 16.184999 | 78765 |
| 1732318800 | 16.18 | 0.1 | 0.62 | 16.1359 | 16.319299 | 16.11 | 93432 |
| 1732232400 | 16.079999 | 0.16 | 1.01 | 16.149999 | 16.16 | 15.95 | 117853 |
| 1732146000 | 15.92 | -0.21 | -1.30 | 16.011 | 16.11 | 15.91 | 60343 |
| 1732059600 | 16.129999 | 0.18 | 1.13 | 15.84 | 16.14 | 15.84 | 85683 |
| 1731973200 | 15.95 | 0.29 | 1.85 | 15.65 | 15.9628 | 15.59 | 45499 |
| 1731714000 | 15.66 | -0.08 | -0.51 | 15.725 | 15.7984 | 15.4517 | 78342 |
| 1731627600 | 15.74 | -0.12 | -0.76 | 15.935 | 15.9497 | 15.71 | 62350 |
| 1731541200 | 15.86 | -0.02 | -0.13 | 16.04 | 16.11 | 15.84 | 82992 |
| 1731454800 | 15.88 | -0.35 | -2.16 | 16.0001 | 16.18 | 15.84 | 105968 |
| 1731368400 | 16.23 | -0.36 | -2.17 | 16.619599 | 16.79 | 16.21 | 115057 |
| 1731109200 | 16.59 | 0.31 | 1.90 | 16.32 | 16.629999 | 16.32 | 64014 |
| 1731022800 | 16.28 | 0.36 | 2.26 | 15.97 | 16.34 | 15.9279 | 91517 |
| 1730936400 | 15.92 | -0.3 | -1.85 | 16.39 | 16.5154 | 15.809 | 147975 |
| 1730850000 | 16.219999 | 0.17 | 1.06 | 16 | 16.23 | 16 | 76046 |
| 1730763600 | 16.05 | 0.05 | 0.31 | 16 | 16.17 | 16 | 42068 |
| 1730500800 | 16 | -0.28 | -1.72 | 16.39 | 16.39 | 16 | 86274 |
| 1730414400 | 16.28 | -0.12 | -0.73 | 16.46 | 16.559999 | 16.274999 | 58370 |
| 1730328000 | 16.399999 | 0.01 | 0.06 | 16.51 | 16.61 | 16.36 | 52901 |
| 1730241600 | 16.39 | -0.28 | -1.68 | 16.6 | 16.629999 | 16.39 | 57123 |
| 1730155200 | 16.67 | 0.02 | 0.12 | 16.76 | 16.8176 | 16.6601 | 56083 |
| 1729896000 | 16.649999 | 0.04 | 0.24 | 16.739999 | 16.87 | 16.649999 | 50492 |
| 1729809600 | 16.61 | -0.01 | -0.06 | 16.649999 | 16.86 | 16.61 | 62498 |
| 1729723200 | 16.62 | -0.02 | -0.12 | 16.6 | 16.82 | 16.6 | 76533 |
| 1729636800 | 16.64 | 0.03 | 0.18 | 16.652 | 16.754999 | 16.6182 | 33378 |
| 1729550400 | 16.61 | -0.41 | -2.41 | 17.03 | 17.05 | 16.6 | 90897 |
| 1729291200 | 17.02 | 0 | 0.00 | 17.02 | 17.24 | 17 | 87862 |
| 1729204800 | 17.02 | -0.3 | -1.73 | 17.36 | 17.36 | 17.01 | 51799 |
| 1729118400 | 17.32 | 0.18 | 1.05 | 17.14 | 17.3363 | 17.1382 | 44236 |
| 1729032000 | 17.14 | 0.11 | 0.65 | 17.07 | 17.205 | 16.9498 | 56532 |
| 1728945600 | 17.03 | 0.08 | 0.47 | 16.98 | 17.14 | 16.85 | 70711 |
| 1728686400 | 16.95 | 0.29 | 1.74 | 16.66 | 16.95 | 16.66 | 58450 |
| 1728600000 | 16.66 | -0.12 | -0.72 | 16.675 | 16.86 | 16.629999 | 45883 |
| 1728513600 | 16.78 | 0.28 | 1.70 | 16.52 | 16.8899 | 16.5087 | 76987 |
| 1728427200 | 16.5 | 0.07 | 0.43 | 16.399999 | 16.559999 | 16.36 | 56853 |
| 1728340800 | 16.43 | 0.11 | 0.67 | 16.3 | 16.43 | 16.3 | 82087 |
| 1728081600 | 16.32 | -0.03 | -0.18 | 16.45 | 16.4799 | 16.219999 | 63584 |
| 1727995200 | 16.35 | -0.41 | -2.45 | 16.7994 | 16.8 | 16.309999 | 122694 |
| 1727908800 | 16.76 | -0.31 | -1.82 | 17.075 | 17.075 | 16.719999 | 63387 |
| 1727822400 | 17.07 | -0.02 | -0.12 | 17.21 | 17.23 | 16.95 | 76487 |
| 1727735520 | 17.09 | 0.07 | 0.41 | 16.95 | 17.28 | 16.95 | 68351 |
| 1727476800 | 17.02 | 0.16 | 0.95 | 16.86 | 17.14 | 16.86 | 47831 |
| 1727390400 | 16.86 | -0.17 | -1.00 | 17.06 | 17.26 | 16.719999 | 104563 |
| 1727304000 | 17.03 | -0.18 | -1.05 | 17.24 | 17.32 | 17 | 86426 |
| 1727217600 | 17.21 | -0.04 | -0.23 | 17.16 | 17.36 | 17.15 | 112214 |
| 1727131200 | 17.25 | 0.18 | 1.05 | 17.2 | 17.31 | 17.07 | 82018 |
| 1726872000 | 17.07 | -0.34 | -1.95 | 17.46 | 17.485 | 17.05 | 90316 |
| 1726785600 | 17.41 | -0.1 | -0.57 | 17.7061 | 17.71 | 17.37 | 64211 |
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
