We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.95 | 14.3382352941 | 13.6 | 15.59 | 13.21 | 1123059 | 14.99061168 | CS |
| 4 | 1.27 | 8.89355742297 | 14.28 | 15.59 | 13.21 | 964950 | 14.42244882 | CS |
| 12 | -1.11 | -6.66266506603 | 16.66 | 16.77 | 13.21 | 772360 | 14.81716418 | CS |
| 26 | 1.95 | 14.3382352941 | 13.6 | 18.77 | 13.21 | 640859 | 15.56577117 | CS |
| 52 | -2.16 | -12.196499153 | 17.71 | 19.62 | 13.21 | 564508 | 15.95215067 | CS |
| 156 | -8.23 | -34.6089150547 | 23.78 | 26.2 | 13.21 | 420315 | 19.52948689 | CS |
| 260 | -11.29 | -42.0640834575 | 26.84 | 27.57 | 9.05 | 372341 | 19.02106873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 15.55 | 0.03 | 0.19 | 15.4 | 15.59 | 15.13 | 1150553 |
| 1713912000 | 15.52 | 0.32 | 2.11 | 15.2 | 15.54 | 15.16 | 938197 |
| 1713825600 | 15.2 | 0.74 | 5.12 | 14.97 | 15.5552 | 14.83 | 1673799 |
| 1713566400 | 14.46 | 0.71 | 5.16 | 13.6 | 14.62 | 13.21 | 1137726 |
| 1713480000 | 13.75 | 0.13 | 0.95 | 13.6 | 13.82 | 13.57 | 715018 |
| 1713393600 | 13.62 | -0.02 | -0.15 | 13.81 | 14 | 13.6 | 944983 |
| 1713307200 | 13.64 | -0.37 | -2.64 | 13.83 | 13.91 | 13.6 | 910054 |
| 1713220800 | 14.01 | -0.05 | -0.36 | 14.01 | 14.27 | 13.8 | 1058358 |
| 1712961600 | 14.06 | 0.49 | 3.61 | 13.73 | 14.21 | 13.54 | 1384791 |
| 1712875200 | 13.57 | 0.08 | 0.59 | 13.62 | 13.66 | 13.3 | 616667 |
| 1712788800 | 13.49 | -1.1 | -7.54 | 13.99 | 14.02 | 13.22 | 1028986 |
| 1712702400 | 14.59 | -0.06 | -0.41 | 14.69 | 14.84 | 14.58 | 886086 |
| 1712616000 | 14.65 | 0.26 | 1.81 | 14.44 | 14.71 | 14.43 | 655314 |
| 1712356800 | 14.39 | 0.01 | 0.07 | 14.335 | 14.44 | 14.16 | 919589 |
| 1712270400 | 14.38 | -0.05 | -0.35 | 14.61 | 14.9 | 14.29 | 724409 |
| 1712184000 | 14.43 | -0.24 | -1.64 | 14.57 | 14.72 | 14.305 | 571202 |
| 1712097600 | 14.67 | 0.16 | 1.10 | 14.31 | 14.705 | 14.3099 | 1086425 |
| 1712011200 | 14.51 | -0.06 | -0.41 | 14.64 | 14.64 | 14.31 | 743325 |
| 1711665600 | 14.57 | 0.19 | 1.32 | 14.28 | 14.65 | 14.24 | 1082479 |
| 1711579200 | 14.38 | 0.45 | 3.23 | 14.03 | 14.39 | 14.02 | 1127314 |
| 1711492800 | 13.93 | -0.99 | -6.64 | 14.86 | 14.98 | 13.91 | 824318 |
| 1711406400 | 14.92 | 0.09 | 0.61 | 14.93 | 15.07 | 14.81 | 571442 |
| 1711147200 | 14.83 | -0.39 | -2.56 | 15.25 | 15.29 | 14.77 | 529224 |
| 1711060800 | 15.22 | 0.22 | 1.47 | 15.06 | 15.39 | 15.06 | 754614 |
| 1710974400 | 15 | 0.5 | 3.45 | 14.5 | 15.18 | 14.37 | 570889 |
| 1710888000 | 14.5 | 0.03 | 0.21 | 14.44 | 14.64 | 14.33 | 432711 |
| 1710801600 | 14.47 | -0.09 | -0.62 | 14.56 | 14.71 | 14.31 | 1207642 |
| 1710542400 | 14.56 | 0.36 | 2.54 | 14.23 | 14.6 | 14.23 | 2155560 |
| 1710456000 | 14.2 | -0.62 | -4.18 | 14.82 | 14.83 | 14.135 | 558325 |
| 1710369600 | 14.82 | -0.18 | -1.20 | 15.01 | 15.18 | 14.75 | 473866 |
| 1710283200 | 15 | -0.34 | -2.22 | 15.26 | 15.3 | 14.905 | 401812 |
| 1710196800 | 15.34 | 0.09 | 0.59 | 15.16 | 15.34 | 15.14 | 475058 |
| 1709941200 | 15.25 | -0.07 | -0.46 | 15.58 | 15.65 | 15.21 | 412229 |
| 1709854800 | 15.32 | 0.23 | 1.52 | 15.32 | 15.495 | 15.21 | 607100 |
| 1709768400 | 15.09 | -0.06 | -0.40 | 15.05 | 15.34 | 14.78 | 837316 |
| 1709682000 | 15.15 | 0.55 | 3.77 | 14.6 | 15.16 | 14.54 | 642163 |
| 1709595600 | 14.6 | -0.23 | -1.55 | 14.87 | 15.02 | 14.56 | 552297 |
| 1709336400 | 14.83 | -0.25 | -1.66 | 14.99 | 15.12 | 14.68 | 411243 |
| 1709250000 | 15.08 | 0.3 | 2.03 | 15.1 | 15.26 | 14.97 | 478552 |
| 1709163600 | 14.78 | -0.27 | -1.79 | 14.92 | 15.05 | 14.78 | 465932 |
| 1709077200 | 15.05 | -0.06 | -0.40 | 15.25 | 15.37 | 15.03 | 430977 |
| 1708990800 | 15.11 | -0.12 | -0.79 | 15.07 | 15.235 | 14.96 | 744196 |
| 1708731600 | 15.23 | 0.04 | 0.26 | 15.2 | 15.48 | 15.05 | 591557 |
| 1708645200 | 15.19 | -0.14 | -0.91 | 15.32 | 15.335 | 15.03 | 726990 |
| 1708558800 | 15.33 | -0.13 | -0.84 | 15.44 | 15.44 | 15.25 | 864553 |
| 1708472400 | 15.46 | -0.16 | -1.02 | 15.41 | 15.76 | 15.41 | 669986 |
| 1708126800 | 15.62 | -0.36 | -2.25 | 15.67 | 15.93 | 15.62 | 640345 |
| 1708040400 | 15.98 | 0.68 | 4.44 | 15.41 | 16.05 | 15.41 | 664506 |
| 1707954000 | 15.3 | 0.15 | 0.99 | 15.37 | 15.54 | 15.01 | 592395 |
| 1707867600 | 15.15 | -0.79 | -4.96 | 15.51 | 15.51 | 14.945 | 797297 |
| 1707781200 | 15.94 | 0.29 | 1.85 | 15.65 | 16.149999 | 15.65 | 644378 |
| 1707522000 | 15.65 | 0.52 | 3.44 | 15.15 | 15.72 | 15.02 | 887505 |
| 1707435600 | 15.13 | -0.2 | -1.30 | 15.05 | 15.16 | 14.825 | 611370 |
| 1707349200 | 15.33 | -0.1 | -0.65 | 15.55 | 15.55 | 15 | 740236 |
| 1707262800 | 15.43 | -0.3 | -1.91 | 15.71 | 15.89 | 15.355 | 540074 |
| 1707176400 | 15.73 | -0.39 | -2.42 | 15.88 | 15.915 | 15.4 | 491271 |
| 1706917200 | 16.12 | -0.14 | -0.86 | 15.88 | 16.219999 | 15.81 | 589514 |
| 1706830800 | 16.26 | -0.29 | -1.75 | 16.66 | 16.77 | 15.7 | 740603 |
| 1706744400 | 16.55 | -1.32 | -7.39 | 17.49 | 17.66 | 16.54 | 1144048 |
| 1706658000 | 17.87 | -0.09 | -0.50 | 17.83 | 18.03 | 17.785 | 391788 |
| 1706571600 | 17.96 | 0.2 | 1.13 | 17.75 | 17.98 | 17.67 | 504637 |
| 1706312400 | 17.76 | 0.09 | 0.51 | 17.56 | 18.19 | 17.485 | 682924 |
| 1706226000 | 17.67 | 0.12 | 0.68 | 17.83 | 17.86 | 17.45 | 684620 |
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
