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 | 0.92 | 6.62824207493 | 13.88 | 14.94 | 13.795 | 25018148 | 14.11871205 | CS |
| 4 | -2.65 | -15.1862464183 | 17.45 | 17.68 | 13.795 | 36578994 | 15.57471822 | CS |
| 12 | -2.005 | -11.9309729247 | 16.805 | 17.68 | 13.795 | 31897218 | 15.81090243 | CS |
| 26 | 3.84 | 35.0364963504 | 10.96 | 19.74 | 10.84 | 31273986 | 15.79031196 | CS |
| 52 | 5.5 | 59.1397849462 | 9.3 | 19.74 | 8.7 | 33259581 | 15.16260602 | CS |
| 156 | -12.2 | -45.1851851852 | 27 | 31.52 | 6.11 | 39174283 | 15.01515858 | CS |
| 260 | -38.58 | -72.2742600225 | 53.38 | 56.04 | 6.11 | 35752877 | 16.61727869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 14.28 | 0.16 | 1.13 | 14.35 | 14.41 | 14.07 | 24851605 |
| 1713566400 | 14.12 | -0.06 | -0.42 | 14.12 | 14.31 | 14.05 | 29484742 |
| 1713480000 | 14.18 | 0.06 | 0.42 | 14.21 | 14.555 | 14.16 | 23037777 |
| 1713393600 | 14.12 | 0.22 | 1.58 | 14.16 | 14.3 | 14.01 | 22627372 |
| 1713307200 | 13.9 | -0.16 | -1.14 | 14.02 | 14.08 | 13.795 | 27076039 |
| 1713220800 | 14.06 | -0.3 | -2.09 | 14.66 | 14.76 | 13.92 | 30749799 |
| 1712961600 | 14.36 | -0.61 | -4.07 | 14.71 | 14.74 | 14.23 | 34012883 |
| 1712875200 | 14.97 | 0.02 | 0.13 | 14.88 | 15.0275 | 14.59 | 26073450 |
| 1712788800 | 14.95 | -0.55 | -3.55 | 15.15 | 15.34 | 14.79 | 33169218 |
| 1712702400 | 15.5 | -0.16 | -1.02 | 15.62 | 15.71 | 15.15 | 25738995 |
| 1712616000 | 15.66 | 0.54 | 3.57 | 15.25 | 15.68 | 15.235 | 26717327 |
| 1712356800 | 15.12 | 0.06 | 0.40 | 15.01 | 15.16 | 14.84 | 29828544 |
| 1712270400 | 15.06 | -0.28 | -1.83 | 15.59 | 15.8 | 14.98 | 35578314 |
| 1712184000 | 15.34 | -0.14 | -0.90 | 15.35 | 15.6 | 15.245 | 26591269 |
| 1712097600 | 15.48 | -0.78 | -4.80 | 15.84 | 15.88 | 15.405 | 36287013 |
| 1712011200 | 16.26 | -0.08 | -0.49 | 16.48 | 16.67 | 16.059999 | 33011910 |
| 1711665600 | 16.34 | -0.85 | -4.94 | 17 | 17.1308 | 16.309999 | 60184078 |
| 1711579200 | 17.19 | 0.16 | 0.94 | 16.6 | 17.68 | 16.17 | 112853223 |
| 1711492800 | 17.03 | -0.08 | -0.47 | 17.45 | 17.62 | 16.79 | 65429199 |
| 1711406400 | 17.11 | 0.03 | 0.18 | 17.34 | 17.67 | 17.09 | 41025533 |
| 1711147200 | 17.08 | 0.06 | 0.35 | 17.07 | 17.18 | 16.96 | 18583008 |
| 1711060800 | 17.02 | 0.17 | 1.01 | 17.07 | 17.28 | 16.87 | 31093944 |
| 1710974400 | 16.85 | 0.77 | 4.79 | 16.07 | 16.85 | 16.04 | 29551996 |
| 1710888000 | 16.079999 | -0.11 | -0.68 | 16.11 | 16.2 | 15.89 | 21498285 |
| 1710801600 | 16.19 | -0.07 | -0.43 | 16.35 | 16.649999 | 16.12 | 25851475 |
| 1710542400 | 16.26 | 0.06 | 0.37 | 16.25 | 16.379999 | 16.079999 | 24002305 |
| 1710456000 | 16.2 | -0.45 | -2.70 | 16.54 | 16.6189 | 16.14 | 23953744 |
| 1710369600 | 16.649999 | 0.41 | 2.52 | 16.399999 | 16.94 | 16.35 | 32732185 |
| 1710283200 | 16.239999 | 0.01 | 0.06 | 16.239999 | 16.25 | 15.91 | 22370741 |
| 1710196800 | 16.23 | -0.14 | -0.86 | 16.36 | 16.379999 | 16.07 | 24116872 |
| 1709941200 | 16.37 | 0.71 | 4.53 | 15.96 | 16.7787 | 15.89 | 43959780 |
| 1709854800 | 15.66 | -0.35 | -2.19 | 16.16 | 16.23 | 15.61 | 26260181 |
| 1709768400 | 16.01 | 0.12 | 0.76 | 16.149999 | 16.329999 | 15.88 | 21226581 |
| 1709682000 | 15.89 | -0.18 | -1.12 | 15.92 | 16.16 | 15.76 | 26433063 |
| 1709595600 | 16.07 | 0.07 | 0.44 | 16.059999 | 16.41 | 16.015 | 26845913 |
| 1709336400 | 16 | 0.14 | 0.88 | 15.94 | 16.11 | 15.65 | 22517536 |
| 1709250000 | 15.86 | 0.39 | 2.52 | 15.5 | 15.94 | 15.44 | 34147595 |
| 1709163600 | 15.47 | -0.44 | -2.77 | 15.72 | 16.12 | 15.43 | 28737647 |
| 1709077200 | 15.91 | 1.13 | 7.65 | 16.01 | 16.21 | 15.49 | 56093612 |
| 1708990800 | 14.78 | -0.45 | -2.95 | 15.15 | 15.25 | 14.77 | 25447786 |
| 1708731600 | 15.23 | 0.02 | 0.13 | 15.04 | 15.46 | 14.95 | 26803605 |
| 1708645200 | 15.21 | 0.5 | 3.40 | 15.54 | 15.6088 | 15.095 | 39798921 |
| 1708558800 | 14.71 | -0.05 | -0.34 | 14.63 | 14.75 | 14.54 | 18548695 |
| 1708472400 | 14.76 | -0.04 | -0.27 | 14.74 | 14.83 | 14.44 | 24907659 |
| 1708126800 | 14.8 | -0.42 | -2.76 | 15.02 | 15.12 | 14.77 | 24246828 |
| 1708040400 | 15.22 | -0.05 | -0.33 | 15.36 | 15.61 | 15.135 | 26681057 |
| 1707954000 | 15.27 | 0.15 | 0.99 | 15.26 | 15.36 | 14.84 | 25911188 |
| 1707867600 | 15.12 | -0.37 | -2.39 | 15.04 | 15.24 | 14.9 | 26719433 |
| 1707781200 | 15.49 | 0.18 | 1.18 | 15.33 | 15.635 | 15.275 | 27996432 |
| 1707522000 | 15.31 | -0.38 | -2.42 | 15.68 | 15.74 | 14.96 | 45676189 |
| 1707435600 | 15.69 | -0.03 | -0.19 | 15.64 | 15.79 | 15.4246 | 26748093 |
| 1707349200 | 15.72 | -0.25 | -1.57 | 16 | 16.03 | 15.61 | 27059904 |
| 1707262800 | 15.97 | 0.14 | 0.88 | 15.76 | 16.129999 | 15.555 | 22665991 |
| 1707176400 | 15.83 | -0.61 | -3.71 | 16.21 | 16.25 | 15.64 | 32545823 |
| 1706917200 | 16.44 | -0.36 | -2.14 | 16.629999 | 16.66 | 16.14 | 32327642 |
| 1706830800 | 16.8 | 0.22 | 1.33 | 17.09 | 17.24 | 16.219999 | 41845895 |
| 1706744400 | 16.579999 | 0.11 | 0.67 | 16.39 | 17.18 | 16.35 | 37496309 |
| 1706658000 | 16.469999 | -0.08 | -0.48 | 16.805 | 17.2 | 16.39 | 42506452 |
| 1706571600 | 16.55 | 0.72 | 4.55 | 15.72 | 16.55 | 15.69 | 37105743 |
| 1706312400 | 15.83 | -0.64 | -3.89 | 16.5 | 16.51 | 15.81 | 39824147 |
| 1706226000 | 16.469999 | 0.39 | 2.43 | 16.29 | 16.5 | 16.21 | 40459984 |
| 1706139600 | 16.079999 | -0.17 | -1.05 | 16.5 | 16.75 | 16.060099 | 35537155 |
| 1706053200 | 16.25 | -0.39 | -2.34 | 16.489999 | 16.78 | 16.21 | 40065727 |
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
