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 | -0.5 | -3.7037037037 | 13.5 | 13.61 | 12.24 | 12042529 | 12.82377241 | CS |
| 4 | -0.29 | -2.18209179834 | 13.29 | 13.95 | 12.24 | 14880038 | 13.12218713 | CS |
| 12 | -6.85 | -34.5088161209 | 19.85 | 20.3 | 12.24 | 12792055 | 14.68645714 | CS |
| 26 | -5.95 | -31.3984168865 | 18.95 | 20.3 | 12.24 | 10217253 | 15.97766226 | CS |
| 52 | -6.3 | -32.6424870466 | 19.3 | 22.21 | 12.24 | 9067922 | 16.70566086 | CS |
| 156 | -10.7 | -45.1476793249 | 23.7 | 29.89 | 11.43 | 6815621 | 19.31270166 | CS |
| 260 | -6.54 | -33.4698055271 | 19.54 | 29.89 | 8.11 | 6354556 | 19.88558368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 13 | 0.56 | 4.50 | 12.44 | 13.105 | 12.44 | 24134613 |
| 1734651600 | 12.44 | -0.06 | -0.48 | 12.52 | 12.58 | 12.24 | 15072355 |
| 1734565200 | 12.5 | -0.37 | -2.87 | 12.9 | 13.11 | 12.49 | 12182225 |
| 1734478800 | 12.87 | -0.28 | -2.13 | 13.17 | 13.25 | 12.8 | 10331634 |
| 1734392400 | 13.15 | -0.2 | -1.50 | 13.24 | 13.31 | 13.14 | 11198533 |
| 1734133200 | 13.35 | -0.17 | -1.26 | 13.61 | 13.61 | 13.085 | 10563340 |
| 1734046800 | 13.52 | -0.07 | -0.52 | 13.74 | 13.76 | 13.51 | 11921783 |
| 1733960400 | 13.59 | -0.05 | -0.37 | 13.615 | 13.79 | 13.505 | 14012038 |
| 1733874000 | 13.64 | 0.04 | 0.29 | 13.465 | 13.77 | 13.42 | 13188302 |
| 1733787600 | 13.6 | 0.55 | 4.21 | 13.44 | 13.95 | 13.44 | 17798087 |
| 1733528400 | 13.05 | -0.24 | -1.81 | 13.39 | 13.49 | 13.01 | 8516546 |
| 1733442000 | 13.29 | -0.14 | -1.04 | 13.535 | 13.65 | 13.2 | 13587393 |
| 1733355600 | 13.43 | 0.38 | 2.91 | 13.23 | 13.945 | 13.01 | 24477874 |
| 1733269200 | 13.05 | 0.04 | 0.31 | 13.25 | 13.38 | 13.03 | 12975939 |
| 1733182800 | 13.01 | -0.03 | -0.23 | 13.11 | 13.28 | 12.88 | 11779349 |
| 1732917840 | 13.04 | 0.05 | 0.38 | 12.975 | 13.16 | 12.96 | 7746744 |
| 1732750800 | 12.99 | 0.41 | 3.26 | 12.65 | 13.19 | 12.65 | 16558896 |
| 1732664400 | 12.58 | -0.58 | -4.41 | 12.9 | 13.02 | 12.53 | 20571137 |
| 1732578000 | 13.16 | 0.12 | 0.92 | 13.2 | 13.375 | 13.05 | 17222647 |
| 1732318800 | 13.04 | -0.21 | -1.58 | 13.29 | 13.53 | 12.97 | 29541286 |
| 1732232400 | 13.25 | -0.03 | -0.23 | 13.21 | 13.375 | 13.04 | 21125031 |
| 1732146000 | 13.28 | -0.47 | -3.42 | 13.74 | 13.82 | 13.16 | 17811293 |
| 1732059600 | 13.75 | 0.01 | 0.07 | 13.6254 | 13.83 | 13.46 | 11684684 |
| 1731973200 | 13.74 | -0.23 | -1.65 | 13.85 | 13.93 | 13.73 | 8426997 |
| 1731714000 | 13.97 | -0.03 | -0.21 | 14.09 | 14.17 | 13.75 | 11698962 |
| 1731627600 | 14 | 0.38 | 2.79 | 13.645 | 14.355 | 13.575 | 13328196 |
| 1731541200 | 13.62 | 0.17 | 1.26 | 13.5 | 13.65 | 13.38 | 11590759 |
| 1731454800 | 13.45 | -0.44 | -3.17 | 13.97 | 14.12 | 13.27 | 14434118 |
| 1731368400 | 13.89 | 0.29 | 2.13 | 13.86 | 13.935 | 13.33 | 21627307 |
| 1731109200 | 13.6 | -0.05 | -0.37 | 13.52 | 13.83 | 13.295 | 19580689 |
| 1731022800 | 13.65 | -0.55 | -3.87 | 14.125 | 14.23 | 13.62 | 25643716 |
| 1730936400 | 14.2 | -1.31 | -8.45 | 14.5 | 14.67 | 13.845 | 29032238 |
| 1730850000 | 15.51 | 0.28 | 1.84 | 15.11 | 15.52 | 14.81 | 14283949 |
| 1730763600 | 15.23 | 0.52 | 3.54 | 14.9 | 15.67 | 14.86 | 15150385 |
| 1730500800 | 14.71 | -1.78 | -10.79 | 16.09 | 16.110299 | 14.68 | 30507043 |
| 1730414400 | 16.489999 | 0.07 | 0.43 | 16.469999 | 16.61 | 16.35 | 14678957 |
| 1730328000 | 16.42 | -0.1 | -0.61 | 16.524999 | 16.649999 | 16.37 | 11549596 |
| 1730241600 | 16.52 | -0.53 | -3.11 | 16.7 | 16.719999 | 16.37 | 11081731 |
| 1730155200 | 17.05 | 0.09 | 0.53 | 17.11 | 17.37 | 17.0341 | 5197607 |
| 1729896000 | 16.96 | -0.02 | -0.12 | 17.09 | 17.22 | 16.9 | 6808448 |
| 1729809600 | 16.98 | -0.1 | -0.59 | 17.06 | 17.165 | 16.85 | 6441625 |
| 1729723200 | 17.08 | 0.08 | 0.47 | 16.92 | 17.33 | 16.83 | 9435534 |
| 1729636800 | 17 | -0.21 | -1.22 | 17.07 | 17.14 | 16.73 | 11212375 |
| 1729550400 | 17.21 | -0.26 | -1.49 | 17.52 | 17.665 | 17.085 | 7460820 |
| 1729291200 | 17.47 | 0.22 | 1.28 | 17.38 | 17.47 | 17.19 | 4421354 |
| 1729204800 | 17.25 | -0.64 | -3.58 | 17.89 | 17.98 | 17.175 | 8136789 |
| 1729118400 | 17.89 | 0.48 | 2.76 | 17.59 | 17.95 | 17.52 | 10226425 |
| 1729032000 | 17.41 | -0.05 | -0.29 | 18.21 | 18.31 | 17.37 | 10491430 |
| 1728945600 | 17.46 | 0.14 | 0.81 | 17.32 | 17.52 | 17.302 | 5810253 |
| 1728686400 | 17.32 | -0.01 | -0.06 | 17.31 | 17.405 | 17.22 | 6974714 |
| 1728600000 | 17.33 | -0.36 | -2.04 | 17.62 | 17.62 | 17.33 | 7301169 |
| 1728513600 | 17.69 | -0.46 | -2.53 | 18 | 18.15 | 17.6 | 7438987 |
| 1728427200 | 18.15 | -0.52 | -2.79 | 18.46 | 18.46 | 18.12 | 4672248 |
| 1728340800 | 18.67 | -0.24 | -1.27 | 18.84 | 18.99 | 18.4814 | 7807717 |
| 1728081600 | 18.91 | -0.22 | -1.15 | 19.11 | 19.29 | 18.77 | 10497302 |
| 1727995200 | 19.13 | -0.76 | -3.82 | 19.89 | 19.895 | 19.1 | 8731502 |
| 1727908800 | 19.89 | -0.35 | -1.73 | 20.01 | 20.245 | 19.77 | 6428175 |
| 1727822400 | 20.24 | 0.18 | 0.90 | 19.98 | 20.3 | 19.62 | 5841801 |
| 1727735520 | 20.06 | -0.01 | -0.05 | 20.09 | 20.185 | 19.85 | 7035357 |
| 1727476800 | 20.07 | 0.43 | 2.19 | 19.85 | 20.175 | 19.85 | 6657932 |
| 1727390400 | 19.64 | 0.11 | 0.56 | 19.7 | 20.015 | 19.52 | 6736509 |
| 1727304000 | 19.53 | 0.42 | 2.20 | 19.16 | 19.63 | 19.16 | 8378501 |
| 1727217600 | 19.11 | -0.21 | -1.09 | 19.31 | 19.64 | 19.1 | 9283923 |
| 1727131200 | 19.32 | 0.42 | 2.22 | 18.93 | 19.34 | 18.92 | 10067754 |
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
