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 | 0.33 | 2.15827338129 | 15.29 | 15.83 | 15.12 | 341937 | 15.51274342 | CS |
| 4 | 1.56 | 11.0953058321 | 14.06 | 15.83 | 13.89 | 503855 | 14.89212654 | CS |
| 12 | 0 | 0 | 15.62 | 15.83 | 13.885 | 535166 | 14.81622101 | CS |
| 26 | 1.74 | 12.5360230548 | 13.88 | 16.13 | 13.285 | 683599 | 15.01902426 | CS |
| 52 | -0.67 | -4.11295273174 | 16.29 | 18.975 | 13.065 | 645529 | 15.74507069 | CS |
| 156 | -2.78 | -15.1086956522 | 18.4 | 19.6 | 10.215 | 636170 | 15.59824884 | CS |
| 260 | -2.78 | -15.1086956522 | 18.4 | 19.6 | 10.215 | 636170 | 15.59824884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714084800 | 14.65 | -0.42 | -2.79 | 14.96 | 14.99 | 14.4 | 1035828 |
| 1713998400 | 15.07 | -0.08 | -0.53 | 14.97 | 15.14 | 14.87 | 676701 |
| 1713912000 | 15.15 | 0.28 | 1.88 | 14.76 | 15.16 | 14.76 | 679844 |
| 1713825600 | 14.87 | 0.44 | 3.05 | 14.5 | 14.94 | 14.39 | 439516 |
| 1713566400 | 14.43 | 0.26 | 1.83 | 14.17 | 14.47 | 14.17 | 595584 |
| 1713480000 | 14.17 | 0.16 | 1.14 | 14.07 | 14.22 | 13.98 | 522256 |
| 1713393600 | 14.01 | 0.04 | 0.29 | 14.06 | 14.185 | 13.89 | 290021 |
| 1713307200 | 13.97 | -0.16 | -1.13 | 13.9 | 14.14 | 13.885 | 348092 |
| 1713220800 | 14.13 | -0.24 | -1.67 | 14.41 | 14.46 | 13.98 | 330934 |
| 1712961600 | 14.37 | -0.33 | -2.24 | 14.63 | 14.67 | 14.245 | 614172 |
| 1712875200 | 14.7 | 0.08 | 0.55 | 14.75 | 14.84 | 14.57 | 383099 |
| 1712788800 | 14.62 | -0.55 | -3.63 | 14.66 | 14.805 | 14.5 | 499925 |
| 1712702400 | 15.17 | 0.13 | 0.86 | 15.02 | 15.21 | 15.01 | 372182 |
| 1712616000 | 15.04 | 0.65 | 4.52 | 14.56 | 15.32 | 14.54 | 856159 |
| 1712356800 | 14.39 | -0.01 | -0.07 | 14.37 | 14.499 | 14.2566 | 293926 |
| 1712270400 | 14.4 | -0.1 | -0.69 | 14.56 | 15.08 | 14.315 | 611045 |
| 1712184000 | 14.5 | 0.08 | 0.55 | 14.28 | 14.53 | 14.22 | 634211 |
| 1712097600 | 14.42 | -0.36 | -2.44 | 14.51 | 14.57 | 14.33 | 574353 |
| 1712011200 | 14.78 | -0.43 | -2.83 | 15.24 | 15.26 | 14.78 | 486195 |
| 1711665600 | 15.21 | 0.29 | 1.94 | 14.97 | 15.22 | 14.96 | 370362 |
| 1711579200 | 14.92 | 0.37 | 2.54 | 14.72 | 14.92 | 14.695 | 236662 |
| 1711492800 | 14.55 | -0.19 | -1.29 | 14.8 | 14.8 | 14.54 | 392323 |
| 1711406400 | 14.74 | -0.16 | -1.07 | 14.98 | 15.06 | 14.72 | 254848 |
| 1711147200 | 14.9 | -0.23 | -1.52 | 15.17 | 15.205 | 14.88 | 360572 |
| 1711060800 | 15.13 | 0.03 | 0.20 | 15.24 | 15.37 | 15.015 | 701638 |
| 1710974400 | 15.1 | 0.41 | 2.79 | 14.6 | 15.14 | 14.5 | 470104 |
| 1710888000 | 14.69 | -0.15 | -1.01 | 14.82 | 14.92 | 14.69 | 382458 |
| 1710801600 | 14.84 | 0.02 | 0.13 | 14.81 | 14.87 | 14.745 | 479970 |
| 1710542400 | 14.82 | 0.17 | 1.16 | 14.52 | 14.83 | 14.52 | 1004463 |
| 1710456000 | 14.65 | -0.11 | -0.75 | 14.68 | 14.68 | 14.405 | 928881 |
| 1710369600 | 14.76 | -0.06 | -0.40 | 14.71 | 14.99 | 14.71 | 427061 |
| 1710283200 | 14.82 | -0.36 | -2.37 | 15.15 | 15.27 | 14.755 | 459696 |
| 1710196800 | 15.18 | 0.03 | 0.20 | 15.12 | 15.21 | 14.935 | 490876 |
| 1709941200 | 15.15 | 0.21 | 1.41 | 15.06 | 15.24 | 14.99 | 488444 |
| 1709854800 | 14.94 | 0.17 | 1.15 | 14.91 | 14.945 | 14.73 | 413717 |
| 1709768400 | 14.77 | 0.06 | 0.41 | 14.86 | 14.89 | 14.65 | 723267 |
| 1709682000 | 14.71 | -0.06 | -0.41 | 14.73 | 14.8601 | 14.595 | 521540 |
| 1709595600 | 14.77 | -0.08 | -0.54 | 14.78 | 14.91 | 14.46 | 355845 |
| 1709336400 | 14.85 | 0.25 | 1.71 | 14.58 | 14.875 | 14.425 | 516400 |
| 1709250000 | 14.6 | 0.07 | 0.48 | 14.66 | 14.92 | 14.58 | 879641 |
| 1709163600 | 14.53 | -0.18 | -1.22 | 14.59 | 14.745 | 14.52 | 655868 |
| 1709077200 | 14.71 | -0.05 | -0.34 | 14.89 | 14.89 | 14.555 | 641953 |
| 1708990800 | 14.76 | -0.09 | -0.61 | 14.85 | 14.99 | 14.725 | 741176 |
| 1708731600 | 14.85 | -0.12 | -0.80 | 14.91 | 15 | 14.61 | 665866 |
| 1708645200 | 14.97 | -0.61 | -3.92 | 15.8 | 15.8 | 14.71 | 1407657 |
| 1708558800 | 15.58 | -0.09 | -0.57 | 15.62 | 15.74 | 15.53 | 522109 |
| 1708472400 | 15.67 | 0 | 0.00 | 15.55 | 15.67 | 15.3575 | 717030 |
| 1708126800 | 15.67 | -0.13 | -0.82 | 15.67 | 15.96 | 15.53 | 1050282 |
| 1708040400 | 15.8 | 0.68 | 4.50 | 15.32 | 15.905 | 15.32 | 762864 |
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
