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 | 0.39 | 2.62096774194 | 14.88 | 15.28 | 14.67 | 64022 | 15.13861032 | CS |
| 4 | -1.19 | -7.22964763062 | 16.46 | 16.72 | 14.67 | 45675 | 15.57674439 | CS |
| 12 | 0.52 | 3.52542372881 | 14.75 | 16.96 | 14.127 | 45104 | 15.20522602 | CS |
| 26 | 0.61 | 4.16098226467 | 14.66 | 16.96 | 13.69 | 50408 | 14.91717217 | CS |
| 52 | 2.37 | 18.3720930233 | 12.9 | 16.96 | 11.91 | 61905 | 14.43403887 | CS |
| 156 | 1.71 | 12.610619469 | 13.56 | 16.96 | 10.08 | 87472 | 13.53038339 | CS |
| 260 | -1.51 | -8.99880810489 | 16.78 | 19.29 | 9.14 | 103083 | 13.75895505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 15.27 | 0.38 | 2.55 | 14.9 | 15.28 | 14.78 | 138073 |
| 1713912000 | 14.89 | -0.08 | -0.53 | 15.06 | 15.16 | 14.83 | 23840 |
| 1713825600 | 14.97 | -0.23 | -1.51 | 15.14 | 15.2 | 14.91 | 26082 |
| 1713566400 | 15.2 | 0.42 | 2.84 | 14.74 | 15.26 | 14.67 | 94192 |
| 1713480000 | 14.78 | -0.12 | -0.81 | 14.88 | 15 | 14.7 | 37922 |
| 1713393600 | 14.9 | -0.35 | -2.30 | 15.41 | 15.41 | 14.81 | 32384 |
| 1713307200 | 15.25 | 0.14 | 0.93 | 15.1 | 15.41 | 15.1 | 21165 |
| 1713220800 | 15.11 | -0.21 | -1.37 | 15.23 | 15.422 | 15 | 26001 |
| 1712961600 | 15.32 | -0.02 | -0.13 | 15.34 | 15.38 | 15.11 | 34314 |
| 1712875200 | 15.34 | -0.4 | -2.54 | 15.7 | 15.7 | 15.22 | 47631 |
| 1712788800 | 15.74 | -0.52 | -3.20 | 16 | 16 | 15.41 | 50714 |
| 1712702400 | 16.26 | 0.1 | 0.62 | 16.239999 | 16.305499 | 16.03 | 19311 |
| 1712616000 | 16.16 | 0.09 | 0.56 | 16.149999 | 16.321 | 16.0826 | 25921 |
| 1712356800 | 16.07 | 0.05 | 0.31 | 16.079999 | 16.27 | 15.8919 | 23249 |
| 1712270400 | 16.02 | -0.01 | -0.06 | 16.219999 | 16.36 | 15.97 | 36066 |
| 1712184000 | 16.03 | 0.25 | 1.58 | 15.75 | 16.07 | 15.66 | 31171 |
| 1712097600 | 15.78 | -0.29 | -1.80 | 16.059999 | 16.059999 | 15.45 | 76980 |
| 1712011200 | 16.07 | -0.56 | -3.37 | 16.62 | 16.62 | 15.92 | 46081 |
| 1711665600 | 16.629999 | 0.27 | 1.65 | 16.46 | 16.719999 | 16.45 | 81145 |
| 1711579200 | 16.36 | 0.25 | 1.55 | 16.21 | 16.399999 | 15.5 | 57453 |
| 1711492800 | 16.11 | -0.42 | -2.54 | 16.76 | 16.92 | 16.11 | 79703 |
| 1711406400 | 16.53 | 0.52 | 3.25 | 16.149999 | 16.96 | 16 | 59040 |
| 1711147200 | 16.01 | -0.01 | -0.06 | 16.09 | 16.219999 | 15.74 | 25354 |
| 1711060800 | 16.02 | 0.41 | 2.63 | 15.6 | 16.14 | 15.51 | 49473 |
| 1710974400 | 15.61 | 0.32 | 2.09 | 15.2 | 15.72 | 15.0001 | 32458 |
| 1710888000 | 15.29 | 0.3 | 2.00 | 15.08 | 15.3 | 15.01 | 24294 |
| 1710801600 | 14.99 | -0.35 | -2.28 | 15.31 | 15.345 | 14.96 | 24965 |
| 1710542400 | 15.34 | 0.07 | 0.46 | 15.15 | 15.42 | 15.14 | 118544 |
| 1710456000 | 15.27 | -0.03 | -0.20 | 15.3 | 15.43 | 15.14 | 39428 |
| 1710369600 | 15.3 | 0.11 | 0.72 | 15.17 | 15.3 | 15.06 | 31278 |
| 1710283200 | 15.19 | 0.04 | 0.26 | 15.05 | 15.45 | 14.89 | 31891 |
| 1710196800 | 15.15 | -0.11 | -0.72 | 15.24 | 15.26 | 15.005 | 25431 |
| 1709941200 | 15.26 | 0.24 | 1.60 | 15.19 | 15.37 | 15.115 | 27902 |
| 1709854800 | 15.02 | 0.16 | 1.08 | 14.93 | 15.12 | 14.9 | 39674 |
| 1709768400 | 14.86 | 0.16 | 1.09 | 14.87 | 14.93 | 14.71 | 28294 |
| 1709682000 | 14.7 | -0.38 | -2.52 | 15.08 | 15.1889 | 14.7 | 36559 |
| 1709595600 | 15.08 | 0.13 | 0.87 | 15.05 | 15.23 | 14.95 | 30772 |
| 1709336400 | 14.95 | -0.27 | -1.77 | 15.21 | 15.21 | 14.81 | 54181 |
| 1709250000 | 15.22 | 0.23 | 1.53 | 15.1 | 15.39 | 15.0247 | 74268 |
| 1709163600 | 14.99 | 0.17 | 1.15 | 14.7 | 15.08 | 14.6 | 49661 |
| 1709077200 | 14.82 | 0.28 | 1.93 | 14.57 | 14.98 | 14.515 | 35070 |
| 1708990800 | 14.54 | 0.11 | 0.76 | 14.37 | 14.56 | 14.21 | 60751 |
| 1708731600 | 14.43 | -0.04 | -0.28 | 14.5 | 14.62 | 14.36 | 34951 |
| 1708645200 | 14.47 | 0 | 0.00 | 14.36 | 14.62 | 14.285 | 43328 |
| 1708558800 | 14.47 | 0.12 | 0.84 | 14.41 | 14.52 | 14.28 | 42194 |
| 1708472400 | 14.35 | -0.37 | -2.51 | 14.51 | 14.64 | 14.3 | 39366 |
| 1708126800 | 14.72 | -0.04 | -0.27 | 14.7 | 15 | 14.635 | 36183 |
| 1708040400 | 14.76 | 0.18 | 1.23 | 14.6 | 14.84 | 14.48 | 52301 |
| 1707954000 | 14.58 | 0.27 | 1.89 | 14.4 | 14.65 | 14.25 | 46497 |
| 1707867600 | 14.31 | -0.5 | -3.38 | 14.48 | 14.6 | 14.28 | 73021 |
| 1707781200 | 14.81 | 0.21 | 1.44 | 14.5 | 14.98 | 14.5 | 61830 |
| 1707522000 | 14.6 | 0.03 | 0.21 | 14.51 | 14.68 | 14.48 | 44091 |
| 1707435600 | 14.57 | 0.2 | 1.39 | 14.37 | 14.63 | 14.315 | 32610 |
| 1707349200 | 14.37 | -0.08 | -0.55 | 14.55 | 14.55 | 14.25 | 37094 |
| 1707262800 | 14.45 | 0.18 | 1.26 | 14.22 | 14.4999 | 14.22 | 39252 |
| 1707176400 | 14.27 | -0.19 | -1.31 | 14.28 | 14.42 | 14.127 | 65701 |
| 1706917200 | 14.46 | -0.19 | -1.30 | 14.5 | 14.6644 | 14.41 | 39734 |
| 1706830800 | 14.65 | -0.1 | -0.68 | 14.75 | 15.02 | 14.64 | 51136 |
| 1706744400 | 14.75 | -0.07 | -0.47 | 14.82 | 15.1 | 14.57 | 63931 |
| 1706658000 | 14.82 | -0.17 | -1.13 | 14.85 | 15 | 14.81 | 47535 |
| 1706571600 | 14.99 | -0.7 | -4.46 | 15.6 | 15.6 | 14.87 | 60768 |
| 1706312400 | 15.69 | 0.05 | 0.32 | 15.79 | 15.89 | 15.51 | 111017 |
| 1706226000 | 15.64 | 0.53 | 3.51 | 15.29 | 15.78 | 15.26 | 71599 |
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
