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 | -0.09 | -0.555898702903 | 16.19 | 16.31 | 15.88 | 415432 | 16.02848954 | CS |
| 4 | -0.4 | -2.42424242424 | 16.5 | 17.045 | 15.66 | 461410 | 16.26088509 | CS |
| 12 | 1.71 | 11.8832522585 | 14.39 | 17.045 | 14.15 | 383639 | 15.91766474 | CS |
| 26 | -0.4 | -2.42424242424 | 16.5 | 17.79 | 12.7 | 375356 | 16.16751837 | CS |
| 52 | -6.08 | -27.4120829576 | 22.18 | 24.71 | 12.7 | 340882 | 18.44966227 | CS |
| 156 | -1.81 | -10.1060859855 | 17.91 | 25.545 | 12.7 | 258919 | 19.92063531 | CS |
| 260 | 3.49 | 27.6764472641 | 12.61 | 32.37 | 11.18 | 264261 | 20.41582159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 16.1 | -0.02 | -0.12 | 15.9 | 16.14 | 15.85 | 264549 |
| 1752187200 | 16.12 | 0.15 | 0.94 | 15.88 | 16.239999 | 15.88 | 492638 |
| 1752100800 | 15.97 | -0.12 | -0.75 | 16.23 | 16.27 | 15.96 | 444271 |
| 1752014400 | 16.09 | 0.18 | 1.13 | 15.9 | 16.305 | 15.9 | 371039 |
| 1751928000 | 15.91 | -0.44 | -2.69 | 16.19 | 16.309999 | 15.885 | 353779 |
| 1751576640 | 16.35 | 0.11 | 0.68 | 16.23 | 16.42 | 16.17 | 257370 |
| 1751496000 | 16.239999 | -0.01 | -0.06 | 16.329999 | 16.379999 | 16.16 | 462692 |
| 1751409600 | 16.25 | 0.19 | 1.18 | 15.97 | 16.55 | 15.92 | 407124 |
| 1751323200 | 16.059999 | -0.03 | -0.19 | 16 | 16.059999 | 15.66 | 507165 |
| 1751064000 | 16.09 | -0.29 | -1.77 | 16.48 | 16.48 | 16.045 | 779947 |
| 1750977600 | 16.379999 | 0.25 | 1.55 | 16.129999 | 16.399999 | 16.09 | 597073 |
| 1750891200 | 16.129999 | -0.64 | -3.82 | 16.739999 | 16.739999 | 16.094999 | 507228 |
| 1750804800 | 16.77 | 0.04 | 0.24 | 16.84 | 17.045 | 16.704999 | 545831 |
| 1750718400 | 16.73 | 0.3 | 1.83 | 16.329999 | 16.75 | 16.329999 | 453014 |
| 1750459200 | 16.43 | -0.02 | -0.12 | 16.53 | 16.62 | 16.36 | 464698 |
| 1750286400 | 16.45 | 0.08 | 0.49 | 16.329999 | 16.629999 | 16.25 | 357363 |
| 1750200000 | 16.37 | 0.26 | 1.61 | 16.02 | 16.41 | 16 | 391702 |
| 1750113600 | 16.11 | -0.14 | -0.86 | 16.379999 | 16.469999 | 15.985 | 439599 |
| 1749854400 | 16.25 | -0.5 | -2.99 | 16.5 | 16.579999 | 16.079999 | 472244 |
| 1749768000 | 16.75 | 0.07 | 0.42 | 16.51 | 16.77 | 16.35 | 433684 |
| 1749681600 | 16.68 | 0.01 | 0.06 | 16.81 | 17.02 | 16.62 | 663389 |
| 1749595200 | 16.67 | 0.09 | 0.54 | 16.59 | 16.87 | 16.405 | 510431 |
| 1749508800 | 16.579999 | 0.35 | 2.16 | 16.27 | 16.629999 | 16.09 | 311585 |
| 1749249600 | 16.23 | 0.31 | 1.95 | 16.11 | 16.3705 | 16.045 | 217040 |
| 1749163200 | 15.92 | -0.22 | -1.36 | 16.17 | 16.17 | 15.91 | 196845 |
| 1749076800 | 16.14 | -0.08 | -0.49 | 16.2 | 16.399999 | 16.11 | 236547 |
| 1748990400 | 16.219999 | 0.08 | 0.50 | 16.129999 | 16.375 | 16.0027 | 220002 |
| 1748904000 | 16.14 | -0.06 | -0.37 | 16.11 | 16.175 | 15.87 | 221861 |
| 1748644800 | 16.2 | -0.23 | -1.40 | 16.399999 | 16.42 | 16.19 | 243078 |
| 1748558400 | 16.43 | 0.29 | 1.80 | 16.2 | 16.5 | 16.129999 | 211431 |
| 1748472000 | 16.14 | -0.15 | -0.92 | 16.23 | 16.3 | 16.12 | 223606 |
| 1748385600 | 16.29 | 0.36 | 2.26 | 16.129999 | 16.36 | 15.97 | 422930 |
| 1748040000 | 15.93 | -0.07 | -0.44 | 15.84 | 15.9875 | 15.76 | 259196 |
| 1747953600 | 16 | 0.25 | 1.59 | 15.68 | 16.04 | 15.5203 | 399964 |
| 1747867200 | 15.75 | -0.43 | -2.66 | 15.97 | 16.01 | 15.75 | 300839 |
| 1747780800 | 16.18 | -0.28 | -1.70 | 16.379999 | 16.46 | 16.135 | 191595 |
| 1747694400 | 16.46 | -0.04 | -0.24 | 16.26 | 16.51 | 16.26 | 210374 |
| 1747435200 | 16.5 | -0.07 | -0.42 | 16.579999 | 16.7316 | 16.469999 | 355265 |
| 1747348800 | 16.57 | 0.39 | 2.41 | 16.149999 | 16.625 | 16.149999 | 350967 |
| 1747262400 | 16.18 | -0.08 | -0.49 | 16.2 | 16.3 | 16.065 | 388100 |
| 1747176000 | 16.26 | 0.08 | 0.49 | 16.329999 | 16.41 | 16.059999 | 289976 |
| 1747089600 | 16.18 | 0.49 | 3.12 | 16.11 | 16.45 | 16.05 | 297124 |
| 1746830400 | 15.69 | 0.14 | 0.90 | 15.53 | 15.755 | 15.53 | 284538 |
| 1746744000 | 15.55 | 0.11 | 0.71 | 15.46 | 15.715 | 15.29 | 264408 |
| 1746657600 | 15.44 | 0.2 | 1.31 | 15.38 | 15.6 | 15.22 | 472591 |
| 1746571200 | 15.24 | -0.09 | -0.59 | 15.27 | 15.37 | 15.05 | 348227 |
| 1746484800 | 15.33 | -0.02 | -0.13 | 15.2 | 15.4 | 15.0798 | 263208 |
| 1746225600 | 15.35 | 0.37 | 2.47 | 15.24 | 15.73 | 15.15 | 627027 |
| 1746139200 | 14.98 | 0.11 | 0.74 | 14.9 | 15.15 | 14.79 | 267381 |
| 1746052800 | 14.87 | -0.03 | -0.20 | 14.83 | 15.05 | 14.63 | 514897 |
| 1745966400 | 14.9 | 0.02 | 0.13 | 14.77 | 15.11 | 14.575 | 762208 |
| 1745880000 | 14.88 | 0.26 | 1.78 | 14.58 | 15.02 | 14.58 | 648316 |
| 1745620800 | 14.62 | 0.02 | 0.14 | 14.51 | 14.69 | 14.3447 | 315591 |
| 1745534400 | 14.6 | 0.23 | 1.60 | 14.43 | 14.675 | 14.3 | 467713 |
| 1745448000 | 14.37 | -0.19 | -1.30 | 14.83 | 14.9493 | 14.34 | 311824 |
| 1745361600 | 14.56 | 0.17 | 1.18 | 14.61 | 14.785 | 14.4208 | 196562 |
| 1745275200 | 14.39 | -0.16 | -1.10 | 14.39 | 14.475 | 14.15 | 383436 |
| 1744929600 | 14.55 | 0.24 | 1.68 | 14.32 | 14.69 | 14.32 | 263352 |
| 1744843200 | 14.31 | 0.16 | 1.13 | 14.2 | 14.38 | 14.1 | 284308 |
| 1744756800 | 14.15 | -0.18 | -1.26 | 14.28 | 14.42 | 14.115 | 211892 |
| 1744670400 | 14.33 | 0.25 | 1.78 | 14.19 | 14.44 | 14.056 | 336266 |
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
