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 | -0.18 | -1.16129032258 | 15.5 | 16.15 | 15.06 | 2422732 | 15.71486948 | CS |
| 4 | 1.77 | 13.0627306273 | 13.55 | 16.51 | 13.3 | 2997495 | 15.44996968 | CS |
| 12 | 4.26 | 38.5171790235 | 11.06 | 16.51 | 10.56 | 2587783 | 13.42924626 | CS |
| 26 | 6.5 | 73.6961451247 | 8.82 | 16.51 | 8.18 | 2356702 | 11.57198601 | CS |
| 52 | 5.15 | 50.6391347099 | 10.17 | 16.51 | 8.18 | 2346030 | 10.96895156 | CS |
| 156 | 0.22 | 1.45695364238 | 15.1 | 16.51 | 6.24 | 2659185 | 9.94489718 | CS |
| 260 | 7.84 | 104.812834225 | 7.48 | 16.51 | 4.08 | 2492474 | 9.28281401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 15.32 | 0.07 | 0.46 | 15.4 | 15.58 | 15.23 | 1561608 |
| 1713908400 | 15.25 | -0.54 | -3.42 | 15.47 | 15.51 | 15.06 | 2243182 |
| 1713822000 | 15.79 | -0.05 | -0.32 | 15.49 | 15.92 | 15.29 | 2551689 |
| 1713562800 | 15.84 | -0.21 | -1.31 | 16 | 16.07 | 15.77 | 2046130 |
| 1713476400 | 16.05 | 0.41 | 2.62 | 15.68 | 16.149999 | 15.64 | 2414159 |
| 1713390000 | 15.64 | 0.41 | 2.69 | 15.5 | 16.05 | 15.48 | 2858501 |
| 1713303600 | 15.23 | -0.18 | -1.17 | 15.08 | 15.33 | 14.89 | 3161703 |
| 1713217200 | 15.41 | -0.21 | -1.34 | 15.76 | 15.86 | 15.33 | 1845265 |
| 1712958000 | 15.62 | 0.07 | 0.45 | 16.01 | 16.18 | 15.52 | 3129426 |
| 1712871600 | 15.55 | -0.32 | -2.02 | 15.95 | 15.95 | 15.32 | 3915653 |
| 1712785200 | 15.87 | -0.6 | -3.64 | 16.1 | 16.26 | 15.77 | 2999693 |
| 1712698800 | 16.469999 | 0.45 | 2.81 | 16.05 | 16.51 | 15.88 | 6695390 |
| 1712612400 | 16.02 | 0.11 | 0.69 | 16 | 16.17 | 15.74 | 3066737 |
| 1712353200 | 15.91 | 0.56 | 3.65 | 15.28 | 15.94 | 15.11 | 4505279 |
| 1712266800 | 15.35 | 0.84 | 5.79 | 14.59 | 15.5 | 14.59 | 4642012 |
| 1712180400 | 14.51 | -0.04 | -0.27 | 14.67 | 14.72 | 14.45 | 1846523 |
| 1712094000 | 14.55 | 0.39 | 2.75 | 14.19 | 14.6 | 14.19 | 2204645 |
| 1712007600 | 14.16 | 0.3 | 2.16 | 13.99 | 14.2 | 13.69 | 2163126 |
| 1711662000 | 13.86 | 0.46 | 3.43 | 13.58 | 13.96 | 13.45 | 2739584 |
| 1711575600 | 13.4 | 0.27 | 2.06 | 13.55 | 13.67 | 13.3 | 1923708 |
| 1711489200 | 13.13 | -0.01 | -0.08 | 13.33 | 13.43 | 13.12 | 1307394 |
| 1711402800 | 13.14 | -0.16 | -1.20 | 13.25 | 13.37 | 13.08 | 1757656 |
| 1711143600 | 13.3 | 0.07 | 0.53 | 13.19 | 13.33 | 13.01 | 1669751 |
| 1711057200 | 13.23 | -0.42 | -3.08 | 13.8 | 13.8 | 13.16 | 10943289 |
| 1710970800 | 13.65 | 0.56 | 4.28 | 13.19 | 13.74 | 13.1 | 2908529 |
| 1710884400 | 13.09 | -0.17 | -1.28 | 13.12 | 13.26 | 12.96 | 2587764 |
| 1710798000 | 13.26 | -0.32 | -2.36 | 13.57 | 13.66 | 13.24 | 4274194 |
| 1710538800 | 13.58 | 0.64 | 4.95 | 13.06 | 13.74 | 13.01 | 5823996 |
| 1710452400 | 12.94 | 0.21 | 1.65 | 12.76 | 13.03 | 12.61 | 12741263 |
| 1710366000 | 12.73 | 1.12 | 9.65 | 11.82 | 12.94 | 11.81 | 2498582 |
| 1710279600 | 11.61 | -0.01 | -0.09 | 11.64 | 11.73 | 11.36 | 1690831 |
| 1710193200 | 11.62 | 0.05 | 0.43 | 11.47 | 11.69 | 11.4 | 604079 |
| 1709937600 | 11.57 | 0.03 | 0.26 | 11.49 | 11.68 | 11.46 | 1521672 |
| 1709851200 | 11.54 | 0.16 | 1.41 | 11.5 | 11.73 | 11.48 | 1638060 |
| 1709764800 | 11.38 | 0.58 | 5.37 | 11 | 11.43 | 10.92 | 2032744 |
| 1709678400 | 10.8 | -0.01 | -0.09 | 10.88 | 11.09 | 10.71 | 1048896 |
| 1709592000 | 10.81 | 0 | 0.00 | 10.84 | 10.9 | 10.77 | 915147 |
| 1709332800 | 10.81 | 0.08 | 0.75 | 10.86 | 10.98 | 10.66 | 1292151 |
| 1709246400 | 10.73 | 0.14 | 1.32 | 10.72 | 11.07 | 10.67 | 5116880 |
| 1709160000 | 10.59 | -0.3 | -2.75 | 10.84 | 10.85 | 10.56 | 1162101 |
| 1709073600 | 10.89 | 0.18 | 1.68 | 10.9 | 10.94 | 10.72 | 928758 |
| 1708987200 | 10.71 | -0.23 | -2.10 | 10.75 | 10.82 | 10.64 | 823153 |
| 1708728000 | 10.94 | 0.23 | 2.15 | 10.73 | 10.95 | 10.68 | 1169110 |
| 1708641600 | 10.71 | -0.36 | -3.25 | 11.24 | 11.26 | 10.67 | 2253129 |
| 1708555200 | 11.07 | -0.29 | -2.55 | 11.32 | 11.4 | 10.97 | 1449823 |
| 1708468800 | 11.36 | -0.33 | -2.82 | 11.59 | 11.65 | 11.2 | 1077661 |
| 1708123200 | 11.69 | 0.57 | 5.13 | 11.26 | 11.79 | 11.26 | 2107642 |
| 1708036800 | 11.12 | 0.13 | 1.18 | 11.1 | 11.15 | 10.97 | 2492426 |
| 1707950400 | 10.99 | 0.01 | 0.09 | 11 | 11.09 | 10.95 | 1734026 |
| 1707864000 | 10.98 | -0.14 | -1.26 | 10.98 | 11.03 | 10.85 | 1770978 |
| 1707777600 | 11.12 | 0.1 | 0.91 | 11.05 | 11.22 | 10.99 | 704812 |
| 1707518400 | 11.02 | 0.03 | 0.27 | 10.95 | 11.06 | 10.94 | 1363336 |
| 1707432000 | 10.99 | -0.07 | -0.63 | 10.98 | 11.12 | 10.95 | 1084034 |
| 1707345600 | 11.06 | -0.09 | -0.81 | 11.21 | 11.22 | 10.93 | 1186109 |
| 1707259200 | 11.15 | 0.07 | 0.63 | 11.22 | 11.32 | 11.13 | 1342052 |
| 1707172800 | 11.08 | -0.02 | -0.18 | 10.92 | 11.11 | 10.79 | 1302184 |
| 1706913600 | 11.1 | 0.02 | 0.18 | 10.96 | 11.13 | 10.94 | 2035408 |
| 1706827200 | 11.08 | 0.1 | 0.91 | 11 | 11.14 | 10.93 | 1426227 |
| 1706740800 | 10.98 | -0.18 | -1.61 | 11.06 | 11.3 | 10.93 | 1951469 |
| 1706654400 | 11.16 | -0.02 | -0.18 | 11.06 | 11.2 | 10.85 | 1478671 |
| 1706568000 | 11.18 | 0.11 | 0.99 | 11.03 | 11.2 | 10.96 | 1252982 |
| 1706308800 | 11.07 | 0.08 | 0.73 | 10.93 | 11.11 | 10.93 | 808397 |
| 1706222400 | 10.99 | 0 | 0.00 | 11.09 | 11.18 | 10.84 | 1586065 |
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
