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 | 0.36 | 2.29591836735 | 15.68 | 16.12 | 15.4 | 561723 | 15.6460719 | CS |
| 4 | 1.07 | 7.14762859051 | 14.97 | 16.12 | 14.725 | 665241 | 15.33842427 | CS |
| 12 | 0.77 | 5.04256712508 | 15.27 | 16.12 | 13.84 | 709485 | 14.99502502 | CS |
| 26 | 0.45 | 2.88646568313 | 15.59 | 16.12 | 13.84 | 649903 | 14.95675754 | CS |
| 52 | -0.23 | -1.41364474493 | 16.27 | 18.975 | 13.065 | 692137 | 15.45795665 | CS |
| 156 | -2.36 | -12.8260869565 | 18.4 | 19.6 | 10.215 | 645436 | 15.54277229 | CS |
| 260 | -2.36 | -12.8260869565 | 18.4 | 19.6 | 10.215 | 645436 | 15.54277229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 15.57 | 0.01 | 0.06 | 15.7 | 15.9 | 15.4 | 990162 |
| 1721860800 | 15.56 | -0.25 | -1.58 | 15.73 | 16.04 | 15.52 | 614258 |
| 1721774400 | 15.81 | -0.06 | -0.38 | 15.83 | 16.02 | 15.73 | 457212 |
| 1721688000 | 15.87 | 0.3 | 1.93 | 15.56 | 15.89 | 15.54 | 565155 |
| 1721428800 | 15.57 | -0.1 | -0.64 | 15.67 | 15.75 | 15.52 | 408575 |
| 1721342400 | 15.67 | -0.11 | -0.70 | 15.68 | 15.91 | 15.555 | 528457 |
| 1721256000 | 15.78 | -0.06 | -0.38 | 15.75 | 16.07 | 15.66 | 672513 |
| 1721169600 | 15.84 | 0.34 | 2.19 | 15.6 | 15.85 | 15.6 | 650611 |
| 1721083200 | 15.5 | -0.01 | -0.06 | 15.68 | 15.7 | 15.46 | 601051 |
| 1720824000 | 15.51 | -0.12 | -0.77 | 15.7 | 15.83 | 15.455 | 559658 |
| 1720737600 | 15.63 | 0.48 | 3.17 | 15.5 | 15.75 | 15.44 | 713029 |
| 1720651200 | 15.15 | 0.06 | 0.40 | 15.22 | 15.22 | 15.1 | 418195 |
| 1720564800 | 15.09 | 0.27 | 1.82 | 14.82 | 15.175 | 14.815 | 832205 |
| 1720478400 | 14.82 | 0.03 | 0.20 | 14.87 | 14.97 | 14.725 | 444262 |
| 1720219200 | 14.79 | -0.19 | -1.27 | 14.98 | 15.01 | 14.725 | 509509 |
| 1720040640 | 14.98 | -0.13 | -0.86 | 15.14 | 15.14 | 14.97 | 383479 |
| 1719960000 | 15.11 | 0.14 | 0.94 | 15.03 | 15.215 | 14.99 | 868913 |
| 1719873600 | 14.97 | 0.13 | 0.88 | 14.97 | 15.12 | 14.86 | 1096302 |
| 1719614400 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1719528000 | 14.84 | 0.24 | 1.64 | 14.67 | 14.84 | 14.61 | 785605 |
| 1719441600 | 14.6 | 0.19 | 1.32 | 14.35 | 14.65 | 14.31 | 1077343 |
| 1719355200 | 14.41 | -0.14 | -0.96 | 14.48 | 14.5 | 14.33 | 996117 |
| 1719268800 | 14.55 | 0.07 | 0.48 | 14.7 | 14.75 | 14.49 | 1852737 |
| 1719009600 | 14.48 | 0.21 | 1.47 | 14.27 | 14.635 | 14.23 | 2122415 |
| 1718923200 | 14.27 | 0.06 | 0.42 | 14.08 | 14.555 | 13.84 | 3092155 |
| 1718750400 | 14.21 | -0.98 | -6.45 | 14.56 | 14.66 | 14.0401 | 3181039 |
| 1718664000 | 15.19 | 0.08 | 0.53 | 15.09 | 15.23 | 14.945 | 406000 |
| 1718404800 | 15.11 | 0.05 | 0.33 | 15.17 | 15.17 | 14.96 | 502394 |
| 1718318400 | 15.06 | 0.06 | 0.40 | 15.04 | 15.115 | 14.85 | 1531326 |
| 1718232000 | 15 | 0.13 | 0.87 | 15.35 | 15.53 | 14.99 | 608035 |
| 1718145600 | 14.87 | -0.28 | -1.85 | 14.98 | 15.04 | 14.84 | 1068874 |
| 1718059200 | 15.15 | -0.04 | -0.26 | 15.02 | 15.235 | 14.905 | 635042 |
| 1717800000 | 15.19 | -0.23 | -1.49 | 15.15 | 15.285 | 15.1 | 375260 |
| 1717713600 | 15.42 | -0.21 | -1.34 | 15.55 | 15.55 | 15.325 | 309600 |
| 1717627200 | 15.63 | -0.05 | -0.32 | 15.68 | 15.695 | 15.46 | 310914 |
| 1717540800 | 15.68 | 0.28 | 1.82 | 15.36 | 15.71 | 15.325 | 385679 |
| 1717454400 | 15.4 | 0.11 | 0.72 | 15.44 | 15.48 | 15.24 | 270234 |
| 1717195200 | 15.29 | 0.22 | 1.46 | 15.24 | 15.39 | 15.1 | 641043 |
| 1717108800 | 15.07 | 0.43 | 2.94 | 14.78 | 15.115 | 14.78 | 362318 |
| 1717022400 | 14.64 | -0.09 | -0.61 | 14.52 | 14.67 | 14.485 | 606377 |
| 1716936000 | 14.73 | -0.23 | -1.54 | 15.14 | 15.15 | 14.67 | 448490 |
| 1716590400 | 14.96 | -0.06 | -0.40 | 15.12 | 15.12 | 14.95 | 299152 |
| 1716504000 | 15.02 | -0.47 | -3.03 | 15.46 | 15.46 | 14.895 | 381373 |
| 1716417600 | 15.49 | -0.1 | -0.64 | 15.49 | 15.705 | 15.485 | 319089 |
| 1716331200 | 15.59 | -0.01 | -0.06 | 15.57 | 15.61 | 15.39 | 431227 |
| 1716244800 | 15.6 | -0.12 | -0.76 | 15.74 | 15.84 | 15.565 | 352190 |
| 1715985600 | 15.72 | 0.02 | 0.13 | 15.76 | 15.8 | 15.58 | 657964 |
| 1715899200 | 15.7 | 0.17 | 1.09 | 15.53 | 15.755 | 15.5 | 304971 |
| 1715812800 | 15.53 | -0.09 | -0.58 | 15.84 | 15.94 | 15.435 | 351416 |
| 1715726400 | 15.62 | 0.05 | 0.32 | 15.79 | 15.83 | 15.58 | 440283 |
| 1715640000 | 15.57 | -0.01 | -0.06 | 15.67 | 15.7 | 15.49 | 369116 |
| 1715380800 | 15.58 | 0.06 | 0.39 | 15.54 | 15.62 | 15.42 | 263399 |
| 1715294400 | 15.52 | 0.3 | 1.97 | 15.34 | 15.56 | 15.27 | 334572 |
| 1715208000 | 15.22 | -0.17 | -1.10 | 15.29 | 15.3 | 15.12 | 302315 |
| 1715121600 | 15.39 | 0.13 | 0.85 | 15.36 | 15.48 | 15.24 | 388987 |
| 1715035200 | 15.26 | 0.39 | 2.62 | 15.08 | 15.28 | 14.975 | 446089 |
| 1714776000 | 14.87 | -0.16 | -1.06 | 15.27 | 15.45 | 14.74 | 626098 |
| 1714689600 | 15.03 | 0.51 | 3.51 | 14.67 | 15.05 | 14.53 | 956973 |
| 1714603200 | 14.52 | 0.11 | 0.76 | 14.43 | 14.78 | 14.415 | 519769 |
| 1714516800 | 14.41 | -0.11 | -0.76 | 14.44 | 14.575 | 14.37 | 343243 |
| 1714430400 | 14.52 | -0.02 | -0.14 | 14.55 | 14.8 | 14.445 | 344340 |
| 1714171200 | 14.54 | -0.11 | -0.75 | 14.54 | 14.88 | 14.5 | 502156 |
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
