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 | 1 | 6.76132521974 | 14.79 | 15.87 | 14.71 | 536273 | 15.35772422 | CS |
| 4 | 1.58 | 11.1189303308 | 14.21 | 15.87 | 13.61 | 575588 | 14.70223298 | CS |
| 12 | -3.76 | -19.2327365729 | 19.55 | 22 | 13.5 | 1453578 | 17.20183953 | CS |
| 26 | -2.22 | -12.326485286 | 18.01 | 22 | 13.5 | 1260759 | 18.32948586 | CS |
| 52 | -5.73 | -26.626394052 | 21.52 | 26.64 | 13.5 | 1419001 | 19.87107213 | CS |
| 156 | -0.57 | -3.48410757946 | 16.36 | 27.34 | 10.41 | 1057092 | 19.18339018 | CS |
| 260 | -3.85 | -19.6028513238 | 19.64 | 27.34 | 10.41 | 689191 | 18.95814599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 15.79 | 0.24 | 1.54 | 15.55 | 15.87 | 15.5201 | 473245 |
| 1713912000 | 15.55 | 0.13 | 0.84 | 15.4 | 15.72 | 15.23 | 446989 |
| 1713825600 | 15.42 | 0.32 | 2.12 | 15.1 | 15.53 | 15.025 | 787526 |
| 1713566400 | 15.1 | 0.22 | 1.48 | 14.73 | 15.15 | 14.71 | 570695 |
| 1713480000 | 14.88 | 0.09 | 0.61 | 14.79 | 14.915 | 14.76 | 402909 |
| 1713393600 | 14.79 | 0.27 | 1.86 | 14.71 | 14.815 | 14.57 | 804717 |
| 1713307200 | 14.52 | 0.06 | 0.41 | 14.41 | 14.64 | 14.305 | 518436 |
| 1713220800 | 14.46 | -0.25 | -1.70 | 14.78 | 14.84 | 14.3065 | 487491 |
| 1712961600 | 14.71 | 0.05 | 0.34 | 14.59 | 14.805 | 14.48 | 748943 |
| 1712875200 | 14.66 | -0.22 | -1.48 | 14.91 | 14.93 | 14.64 | 479398 |
| 1712788800 | 14.88 | -0.02 | -0.13 | 14.67 | 14.92 | 14.67 | 230579 |
| 1712702400 | 14.9 | 0.11 | 0.74 | 14.82 | 14.98 | 14.765 | 265692 |
| 1712616000 | 14.79 | -0.06 | -0.40 | 14.9 | 14.98 | 14.66 | 445393 |
| 1712356800 | 14.85 | 0.28 | 1.92 | 14.49 | 15.05 | 14.44 | 932486 |
| 1712270400 | 14.57 | 0.59 | 4.22 | 14.08 | 14.57 | 14.02 | 1007523 |
| 1712184000 | 13.98 | -0.09 | -0.64 | 14.07 | 14.2205 | 13.85 | 527367 |
| 1712097600 | 14.07 | 0.2 | 1.44 | 13.79 | 14.1 | 13.69 | 400640 |
| 1712011200 | 13.87 | -0.09 | -0.64 | 13.95 | 13.99 | 13.61 | 673056 |
| 1711665600 | 13.96 | -0.16 | -1.13 | 14.21 | 14.31 | 13.945 | 733079 |
| 1711579200 | 14.12 | 0.29 | 2.10 | 13.87 | 14.13 | 13.82 | 656252 |
| 1711492800 | 13.83 | -0.18 | -1.28 | 14.01 | 14.07 | 13.83 | 469870 |
| 1711406400 | 14.01 | 0.2 | 1.45 | 13.82 | 14.11 | 13.82 | 851064 |
| 1711147200 | 13.81 | 0.08 | 0.58 | 13.77 | 13.8575 | 13.5 | 927868 |
| 1711060800 | 13.73 | -0.06 | -0.44 | 13.79 | 13.88 | 13.66 | 933523 |
| 1710974400 | 13.79 | -0.2 | -1.43 | 13.99 | 13.99 | 13.6 | 1267712 |
| 1710888000 | 13.99 | -0.12 | -0.85 | 14.09 | 14.16 | 13.79 | 946138 |
| 1710801600 | 14.11 | -0.24 | -1.67 | 14.25 | 14.44 | 14.05 | 1526856 |
| 1710542400 | 14.35 | 0.13 | 0.91 | 14.18 | 14.48 | 13.93 | 1438858 |
| 1710456000 | 14.22 | -0.45 | -3.07 | 14.62 | 14.62 | 14.14 | 1207510 |
| 1710369600 | 14.67 | 0.31 | 2.16 | 14.27 | 14.79 | 14.17 | 1410554 |
| 1710283200 | 14.36 | 0.16 | 1.13 | 14.55 | 14.55 | 14 | 883347 |
| 1710196800 | 14.2 | -0.17 | -1.18 | 14.35 | 14.4699 | 14.15 | 715532 |
| 1709941200 | 14.37 | -0.06 | -0.42 | 14.5 | 14.715 | 14.21 | 987951 |
| 1709854800 | 14.43 | 0.06 | 0.42 | 14.35 | 14.53 | 14.27 | 573045 |
| 1709768400 | 14.37 | 0 | 0.00 | 14.36 | 14.4 | 14.15 | 1312621 |
| 1709682000 | 14.37 | 0.01 | 0.07 | 14.38 | 14.43 | 14.2 | 737781 |
| 1709595600 | 14.36 | -0.47 | -3.17 | 14.84 | 14.875 | 14.27 | 1128933 |
| 1709336400 | 14.83 | -0.37 | -2.43 | 15.18 | 15.2181 | 14.8 | 1093477 |
| 1709250000 | 15.2 | -0.13 | -0.85 | 15.47 | 15.49 | 15.15 | 767594 |
| 1709163600 | 15.33 | -0.1 | -0.65 | 15.36 | 15.47 | 15.25 | 866317 |
| 1709077200 | 15.43 | 0.1 | 0.65 | 15.33 | 15.58 | 15.14 | 1462292 |
| 1708990800 | 15.33 | -0.18 | -1.16 | 15.54 | 15.54 | 15.27 | 1859619 |
| 1708731600 | 15.51 | 0.1 | 0.65 | 15.4 | 15.785 | 15.16 | 2978440 |
| 1708645200 | 15.41 | -0.58 | -3.63 | 16.05 | 16.09 | 15.2306 | 7750761 |
| 1708558800 | 15.99 | -1.51 | -8.63 | 16.85 | 16.9739 | 15.6 | 4668573 |
| 1708472400 | 17.5 | -0.07 | -0.40 | 17.53 | 17.56 | 16.96 | 718612 |
| 1708126800 | 17.57 | -1.05 | -5.64 | 18.69 | 18.7 | 17.56 | 1117363 |
| 1708040400 | 18.62 | -2.88 | -13.40 | 18.45 | 19.4221 | 18.45 | 1827548 |
| 1707954000 | 21.5 | 0.19 | 0.89 | 21.32 | 21.919 | 21.25 | 1627123 |
| 1707867600 | 21.31 | 1.71 | 8.72 | 21.03 | 21.55 | 20.6375 | 5824718 |
| 1707781200 | 19.6 | -1.53 | -7.24 | 19.88 | 19.91 | 18.9501 | 1825382 |
| 1707522000 | 21.13 | -0.57 | -2.63 | 21.69 | 21.835 | 21.09 | 3397336 |
| 1707435600 | 21.7 | 0.34 | 1.59 | 21.4 | 22 | 21.39 | 3985418 |
| 1707349200 | 21.36 | 0.72 | 3.49 | 20.5 | 21.43 | 20.48 | 6020383 |
| 1707262800 | 20.64 | 0.69 | 3.46 | 19.95 | 20.685 | 19.84 | 3612605 |
| 1707176400 | 19.95 | 0.12 | 0.61 | 19.82 | 19.97 | 19.55 | 1986899 |
| 1706917200 | 19.83 | 0.1 | 0.51 | 19.71 | 20.11 | 19.63 | 1002844 |
| 1706830800 | 19.73 | 0.37 | 1.91 | 19.55 | 19.85 | 19.3 | 1002667 |
| 1706744400 | 19.36 | -0.13 | -0.67 | 19.53 | 19.55 | 19.36 | 705522 |
| 1706658000 | 19.49 | -0.03 | -0.15 | 19.5 | 19.56 | 19.38 | 3145539 |
| 1706571600 | 19.52 | 0.02 | 0.10 | 19.65 | 19.6582 | 19.4 | 1056855 |
| 1706312400 | 19.5 | 0.02 | 0.10 | 19.49 | 19.51 | 19.37 | 1136619 |
| 1706226000 | 19.48 | -0.08 | -0.41 | 19.85 | 19.85 | 19.44 | 1707259 |
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
