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 | 0.42 | 2.81690140845 | 14.91 | 15.665 | 14.705 | 199171 | 15.21309136 | CS |
| 4 | -1.28 | -7.70620108368 | 16.61 | 16.61 | 14.705 | 112289 | 15.51633554 | CS |
| 12 | -2.23 | -12.6993166287 | 17.56 | 17.56 | 14.705 | 96961 | 16.10194352 | CS |
| 26 | -1.32 | -7.92792792793 | 16.65 | 19.815 | 14.705 | 79366 | 16.88211469 | CS |
| 52 | -2.03 | -11.6935483871 | 17.36 | 19.815 | 14.705 | 76717 | 16.82750224 | CS |
| 156 | -3.19 | -17.2246220302 | 18.52 | 20.645 | 14.31 | 53679 | 17.04841239 | CS |
| 260 | -1.02 | -6.23853211009 | 16.35 | 21.69 | 12.12 | 69423 | 16.28313083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 15.33 | -0.16 | -1.03 | 15.46 | 15.53 | 15.33 | 35893 |
| 1734997200 | 15.49 | 0.16 | 1.04 | 15.44 | 15.61 | 15.3 | 153338 |
| 1734738000 | 15.33 | 0.01 | 0.07 | 15.34 | 15.665 | 15.1401 | 305151 |
| 1734651600 | 15.32 | 0.5 | 3.37 | 15 | 15.485 | 15 | 162782 |
| 1734565200 | 14.82 | -0.3 | -1.98 | 15.15 | 15.18 | 14.705 | 222338 |
| 1734478800 | 15.12 | -0.04 | -0.26 | 15.2 | 15.2 | 15.04 | 124241 |
| 1734392400 | 15.16 | -0.15 | -0.98 | 15.25 | 15.4 | 15.1 | 105865 |
| 1734133200 | 15.31 | -0.15 | -0.97 | 15.335 | 15.365 | 15.15 | 81907 |
| 1734046800 | 15.46 | -0.25 | -1.59 | 15.6435 | 15.72 | 15.43 | 104124 |
| 1733960400 | 15.71 | -0.15 | -0.95 | 15.92 | 15.92 | 15.655 | 84995 |
| 1733874000 | 15.86 | -0.22 | -1.37 | 16.1 | 16.149999 | 15.77 | 91418 |
| 1733787600 | 16.079999 | 0.14 | 0.88 | 15.9838 | 16.18 | 15.9838 | 72685 |
| 1733528400 | 15.94 | 0.15 | 0.95 | 15.84 | 15.94 | 15.67 | 83996 |
| 1733442000 | 15.79 | -0.21 | -1.31 | 15.91 | 15.91 | 15.71 | 96313 |
| 1733355600 | 16 | 0 | 0.00 | 16.035 | 16.035 | 15.785 | 96538 |
| 1733269200 | 16 | -0.15 | -0.93 | 16.11 | 16.125 | 15.83 | 42696 |
| 1733182800 | 16.149999 | 0.03 | 0.19 | 16.184999 | 16.219999 | 16.01 | 71211 |
| 1732917840 | 16.12 | 0.02 | 0.12 | 16.254999 | 16.254999 | 16.12 | 32596 |
| 1732750800 | 16.1 | 0.17 | 1.07 | 16.14 | 16.25 | 16.02 | 57738 |
| 1732664400 | 15.93 | -0.65 | -3.92 | 16.515 | 16.52 | 15.87 | 98094 |
| 1732578000 | 16.579999 | 0.76 | 4.80 | 15.98 | 16.77 | 15.9 | 240771 |
| 1732318800 | 15.82 | 0.19 | 1.22 | 15.67 | 15.85 | 15.63 | 76832 |
| 1732232400 | 15.63 | -0.03 | -0.19 | 15.755 | 15.755 | 15.53 | 106207 |
| 1732146000 | 15.66 | -0.16 | -1.01 | 15.82 | 15.83 | 15.545 | 92620 |
| 1732059600 | 15.82 | -0.12 | -0.75 | 15.83 | 15.88 | 15.645 | 70867 |
| 1731973200 | 15.94 | -0.1 | -0.62 | 16.0076 | 16.07 | 15.94 | 65574 |
| 1731714000 | 16.04 | 0.04 | 0.25 | 16.129999 | 16.16 | 15.92 | 64623 |
| 1731627600 | 16 | -0.14 | -0.87 | 16.17 | 16.25 | 15.955 | 62312 |
| 1731541200 | 16.14 | -0.52 | -3.12 | 16.69 | 16.8709 | 16.129999 | 73547 |
| 1731454800 | 16.66 | -0.65 | -3.76 | 17.22 | 17.37 | 16.62 | 97707 |
| 1731368400 | 17.31 | 0.48 | 2.85 | 16.9 | 17.46 | 16.9 | 111941 |
| 1731109200 | 16.83 | 0.32 | 1.94 | 16.5 | 16.93 | 16.4239 | 82389 |
| 1731022800 | 16.51 | -0.99 | -5.66 | 17.55 | 17.55 | 16.4101 | 110994 |
| 1730936400 | 17.5 | 1.4 | 8.70 | 17.38 | 17.5 | 16.935 | 175328 |
| 1730850000 | 16.1 | 0.27 | 1.71 | 15.68 | 16.219999 | 15.67 | 127760 |
| 1730763600 | 15.83 | -0.01 | -0.06 | 15.87 | 15.98 | 15.77 | 76705 |
| 1730500800 | 15.84 | -0.07 | -0.44 | 15.98 | 16.03 | 15.71 | 105950 |
| 1730414400 | 15.91 | -0.23 | -1.43 | 16.105 | 16.18 | 15.8501 | 81957 |
| 1730328000 | 16.14 | 0.1 | 0.62 | 16.12 | 16.3064 | 16.059999 | 60556 |
| 1730241600 | 16.04 | -0.15 | -0.93 | 16 | 16.19 | 15.97 | 76507 |
| 1730155200 | 16.19 | 0.25 | 1.57 | 16.17 | 16.235 | 16.1 | 98562 |
| 1729896000 | 15.94 | -0.14 | -0.87 | 16.1 | 16.21 | 15.93 | 75174 |
| 1729809600 | 16.079999 | -0.23 | -1.41 | 16.379999 | 16.379999 | 16.079999 | 83079 |
| 1729723200 | 16.309999 | -0.06 | -0.37 | 16.34 | 16.42 | 16.149999 | 62963 |
| 1729636800 | 16.37 | 0.03 | 0.18 | 16.42 | 16.42 | 16.254999 | 47013 |
| 1729550400 | 16.34 | -0.31 | -1.86 | 16.66 | 16.8 | 16.3 | 77387 |
| 1729291200 | 16.649999 | -0.05 | -0.30 | 16.7 | 16.715 | 16.54 | 80111 |
| 1729204800 | 16.7 | -0.13 | -0.77 | 16.89 | 16.89 | 16.579999 | 79803 |
| 1729118400 | 16.83 | 0.25 | 1.51 | 16.739999 | 16.92 | 16.61 | 88950 |
| 1729032000 | 16.579999 | 0.1 | 0.61 | 16.53 | 16.76 | 16.44 | 108118 |
| 1728945600 | 16.48 | -0.22 | -1.32 | 16.649999 | 16.649999 | 16.42 | 64646 |
| 1728686400 | 16.7 | 0.22 | 1.33 | 16.54 | 16.79 | 16.54 | 112613 |
| 1728600000 | 16.48 | -0.07 | -0.42 | 16.489999 | 16.52 | 16.34 | 128494 |
| 1728513600 | 16.55 | -0.14 | -0.84 | 16.64 | 16.735 | 16.51 | 82131 |
| 1728427200 | 16.69 | -0.18 | -1.07 | 16.945 | 16.945 | 16.629999 | 101874 |
| 1728340800 | 16.87 | -0.3 | -1.75 | 17.05 | 17.177 | 16.82 | 77446 |
| 1728081600 | 17.17 | -0.08 | -0.46 | 17.35 | 17.425 | 17.16 | 70067 |
| 1727995200 | 17.25 | -0.07 | -0.40 | 17.25 | 17.32 | 17.12 | 50492 |
| 1727908800 | 17.32 | -0.09 | -0.52 | 17.3368 | 17.4799 | 17.27 | 39737 |
| 1727822400 | 17.41 | -0.14 | -0.80 | 17.56 | 17.56 | 17.13 | 61959 |
| 1727735520 | 17.55 | -0.33 | -1.85 | 17.78 | 17.805 | 17.44 | 74211 |
| 1727476800 | 17.88 | 0.27 | 1.53 | 17.78 | 17.93 | 17.62 | 63193 |
| 1727390400 | 17.61 | -0.16 | -0.90 | 17.99 | 17.99 | 17.55 | 53106 |
| 1727304000 | 17.77 | -0.03 | -0.17 | 17.85 | 17.89 | 17.66 | 78066 |
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
