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 | -0.22 | -1.45888594164 | 15.08 | 15.2201 | 14.8 | 74868 | 14.93649554 | CS |
| 4 | -1.2396 | -7.69957017566 | 16.0996 | 16.35 | 14.8 | 43494 | 15.46047503 | CS |
| 12 | -1.55 | -9.44546008531 | 16.41 | 16.5099 | 14.8 | 26368 | 15.7027588 | CS |
| 26 | -1.04 | -6.54088050314 | 15.9 | 16.5099 | 14.8 | 23536 | 15.83824936 | CS |
| 52 | -0.55 | -3.5691109669 | 15.41 | 16.5099 | 14.8 | 19543 | 15.82876125 | CS |
| 156 | -7.17 | -32.5465274626 | 22.03 | 22.4 | 13.05 | 20864 | 16.54310366 | CS |
| 260 | -7.49 | -33.5123042506 | 22.35 | 24.24 | 13.05 | 18829 | 18.21761258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 14.86 | -0.03 | -0.20 | 14.91 | 14.94 | 14.7911 | 58373 |
| 1735256400 | 14.89 | 0 | 0.00 | 14.83 | 15.02 | 14.8 | 52141 |
| 1735077840 | 14.89 | 0.03 | 0.20 | 14.9 | 14.92 | 14.82 | 23034 |
| 1734997200 | 14.8599 | -0.15 | -1.00 | 14.93 | 14.96 | 14.85 | 86552 |
| 1734738000 | 15.01 | -0.09 | -0.60 | 15.07 | 15.2201 | 14.9864 | 143144 |
| 1734651600 | 15.1 | -0.17 | -1.11 | 15.36 | 15.36 | 15.07 | 66056 |
| 1734565200 | 15.27 | -0.2 | -1.29 | 15.51 | 15.58 | 15.27 | 44307 |
| 1734478800 | 15.47 | -0.15 | -0.96 | 15.62 | 15.69 | 15.45 | 31083 |
| 1734392400 | 15.62 | -0.1 | -0.60 | 15.76 | 15.8396 | 15.62 | 56507 |
| 1734133200 | 15.715 | -0.26 | -1.60 | 15.87 | 15.87 | 15.66 | 37390 |
| 1734046800 | 15.97 | -0.07 | -0.44 | 16.03 | 16.1401 | 15.97 | 19240 |
| 1733960400 | 16.04 | 0.04 | 0.25 | 16.05 | 16.1199 | 16.03 | 27217 |
| 1733874000 | 16 | 0 | 0.00 | 16.129999 | 16.129999 | 16 | 46473 |
| 1733787600 | 16 | -0 | -0.03 | 16 | 16.05 | 16 | 16753 |
| 1733528400 | 16.004999 | 0.01 | 0.09 | 16.739999 | 16.739999 | 16.004999 | 39696 |
| 1733442000 | 15.99 | -0.1 | -0.65 | 16.21 | 16.21 | 15.97 | 32709 |
| 1733355600 | 16.094999 | -0.03 | -0.16 | 16.129999 | 16.165299 | 16 | 34854 |
| 1733269200 | 16.12 | 0.05 | 0.31 | 16.07 | 16.239999 | 16.01 | 56216 |
| 1733182800 | 16.07 | 0.03 | 0.21 | 15.93 | 16.1 | 15.93 | 28633 |
| 1732917840 | 16.0361 | 0.08 | 0.48 | 16.04 | 16.099599 | 15.9101 | 20974 |
| 1732750800 | 15.96 | 0.16 | 1.01 | 16 | 16 | 15.79 | 42728 |
| 1732664400 | 15.8 | -0.02 | -0.13 | 15.85 | 15.86 | 15.78 | 26567 |
| 1732578000 | 15.82 | 0.09 | 0.57 | 15.76 | 15.85 | 15.75 | 26049 |
| 1732318800 | 15.73 | 0.05 | 0.32 | 15.75 | 15.79 | 15.7 | 17259 |
| 1732232400 | 15.6801 | 0.05 | 0.32 | 15.66 | 15.77 | 15.66 | 20822 |
| 1732146000 | 15.63 | -0.09 | -0.57 | 15.72 | 15.79 | 15.62 | 20919 |
| 1732059600 | 15.72 | -0.1 | -0.63 | 15.8 | 15.85 | 15.7 | 20469 |
| 1731973200 | 15.8199 | -0.08 | -0.50 | 15.86 | 15.89 | 15.8 | 13900 |
| 1731714000 | 15.9 | -0.2 | -1.24 | 16.01 | 16.01 | 15.88 | 24900 |
| 1731627600 | 16.1 | 0.24 | 1.51 | 15.87 | 16.1 | 15.87 | 20710 |
| 1731541200 | 15.86 | 0 | 0.00 | 15.99 | 16 | 15.85 | 14830 |
| 1731454800 | 15.86 | -0.16 | -1.00 | 15.9886 | 15.9899 | 15.81 | 21276 |
| 1731368400 | 16.02 | 0.05 | 0.31 | 16.04 | 16.0766 | 15.97 | 22461 |
| 1731109200 | 15.97 | 0.06 | 0.38 | 15.94 | 16.02 | 15.94 | 14977 |
| 1731022800 | 15.91 | 0.13 | 0.82 | 15.81 | 15.9272 | 15.81 | 20891 |
| 1730936400 | 15.78 | -0.17 | -1.07 | 15.83 | 15.9 | 15.7635 | 20426 |
| 1730850000 | 15.9499 | 0.08 | 0.50 | 15.85 | 15.9499 | 15.85 | 20606 |
| 1730763600 | 15.8701 | 0.03 | 0.19 | 15.85 | 16 | 15.85 | 11936 |
| 1730500800 | 15.84 | -0.05 | -0.31 | 16.079999 | 16.079999 | 15.83 | 14159 |
| 1730414400 | 15.89 | 0.02 | 0.13 | 15.93 | 15.9498 | 15.79 | 31763 |
| 1730328000 | 15.87 | 0.11 | 0.70 | 15.76 | 15.9 | 15.7501 | 26881 |
| 1730241600 | 15.76 | -0.06 | -0.38 | 15.8 | 15.8 | 15.7327 | 5851 |
| 1730155200 | 15.82 | -0.09 | -0.57 | 15.93 | 15.99 | 15.74 | 41470 |
| 1729896000 | 15.9101 | -0.03 | -0.19 | 16.01 | 16.052 | 15.9101 | 11832 |
| 1729809600 | 15.94 | -0.22 | -1.35 | 16.14 | 16.14 | 15.94 | 9929 |
| 1729723200 | 16.1585 | -0.14 | -0.87 | 16.19 | 16.3073 | 16.149999 | 20170 |
| 1729636800 | 16.3 | -0.01 | -0.06 | 16.34 | 16.355 | 16.25 | 10781 |
| 1729550400 | 16.309999 | -0.04 | -0.24 | 16.32 | 16.3699 | 16.2586 | 11221 |
| 1729291200 | 16.35 | 0.01 | 0.03 | 16.36 | 16.42 | 16.35 | 10230 |
| 1729204800 | 16.344999 | 0.04 | 0.25 | 16.309999 | 16.35 | 16.302299 | 12971 |
| 1729118400 | 16.305 | -0.01 | -0.07 | 16.309999 | 16.329999 | 16.2437 | 9782 |
| 1729032000 | 16.317 | -0.05 | -0.32 | 16.23 | 16.379999 | 16.23 | 11832 |
| 1728945600 | 16.3701 | -0.03 | -0.18 | 16.399999 | 16.399999 | 16.36 | 16281 |
| 1728686400 | 16.399999 | 0.07 | 0.46 | 16.379999 | 16.399999 | 16.32 | 3734 |
| 1728600000 | 16.325 | 0 | 0.03 | 16.36 | 16.45 | 16.325 | 10437 |
| 1728513600 | 16.32 | -0.08 | -0.49 | 16.379999 | 16.422799 | 16.29 | 35806 |
| 1728427200 | 16.4002 | -0.02 | -0.12 | 16.32 | 16.4483 | 16.32 | 20783 |
| 1728340800 | 16.42 | 0.07 | 0.43 | 16.4499 | 16.509899 | 16.37 | 10957 |
| 1728081600 | 16.35 | -0.05 | -0.33 | 16.399999 | 16.42 | 16.32 | 17536 |
| 1727995200 | 16.4034 | -0.05 | -0.28 | 16.399999 | 16.44 | 16.36 | 6926 |
| 1727908800 | 16.45 | -0.01 | -0.06 | 16.45 | 16.45 | 16.3809 | 7117 |
| 1727822400 | 16.46 | 0.13 | 0.80 | 16.329999 | 16.465 | 16.329999 | 18728 |
| 1727736000 | 16.329999 | 0.01 | 0.06 | 16.37 | 16.4073 | 16.239999 | 14443 |
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
