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 | -0.305 | -2.17857142857 | 14 | 14.855 | 13.11 | 2728829 | 14.51818881 | CS |
| 4 | 1.025 | 8.08997632202 | 12.67 | 14.855 | 11.88 | 2508784 | 13.35872884 | CS |
| 12 | -0.295 | -2.10864903503 | 13.99 | 15.09 | 11.88 | 2244940 | 13.59574646 | CS |
| 26 | 0.415 | 3.125 | 13.28 | 15.5441 | 11.88 | 2407300 | 13.94429105 | CS |
| 52 | 0.915 | 7.15962441315 | 12.78 | 16.08 | 9.96 | 2290150 | 13.32123171 | CS |
| 156 | -3.995 | -22.5833804409 | 17.69 | 22.09 | 9.72 | 1005166 | 14.02739363 | CS |
| 260 | -0.005 | -0.036496350365 | 13.7 | 22.09 | 6.44 | 722182 | 14.05499165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 14.695 | 0.31 | 2.12 | 14.38 | 14.745 | 14.12 | 1814209 |
| 1721428800 | 14.39 | 0.12 | 0.84 | 14.2 | 14.535 | 14.2 | 2017878 |
| 1721342400 | 14.27 | -0.24 | -1.65 | 14.39 | 14.785 | 14.15 | 2663504 |
| 1721256000 | 14.51 | -0.16 | -1.09 | 14.57 | 14.855 | 14.49 | 2802780 |
| 1721169600 | 14.67 | 0.71 | 5.09 | 14 | 14.725 | 13.96 | 3564608 |
| 1721083200 | 13.96 | 0.35 | 2.57 | 13.83 | 14.02 | 13.79 | 3160430 |
| 1720824000 | 13.61 | 0.08 | 0.59 | 13.63 | 13.735 | 13.43 | 1719473 |
| 1720737600 | 13.53 | 0.73 | 5.70 | 13.2 | 13.58 | 13.04 | 2639610 |
| 1720651200 | 12.8 | 0.27 | 2.15 | 12.54 | 12.915 | 12.525 | 2980180 |
| 1720564800 | 12.53 | 0.03 | 0.24 | 12.38 | 12.54 | 12.31 | 2347562 |
| 1720478400 | 12.5 | -0.25 | -1.96 | 12.9 | 12.96 | 12.47 | 1403301 |
| 1720219200 | 12.75 | -0.24 | -1.85 | 13.03 | 13.0799 | 12.71 | 1905780 |
| 1720040640 | 12.99 | -0.2 | -1.52 | 13.18 | 13.36 | 12.965 | 1411820 |
| 1719960000 | 13.19 | 0.36 | 2.81 | 12.85 | 13.25 | 12.85 | 1487301 |
| 1719873600 | 12.83 | 0.05 | 0.39 | 12.8 | 12.88 | 12.53 | 2326492 |
| 1719614400 | 12.78 | 0.4 | 3.23 | 12.57 | 12.9 | 12.49 | 4918138 |
| 1719528000 | 12.38 | 0.2 | 1.64 | 12.09 | 12.425 | 11.88 | 3909419 |
| 1719441600 | 12.18 | -0.1 | -0.81 | 12.21 | 12.3375 | 12.085 | 3033721 |
| 1719355200 | 12.28 | -0.51 | -3.99 | 12.67 | 12.71 | 12.24 | 3016677 |
| 1719268800 | 12.79 | 0.09 | 0.71 | 12.82 | 13.02 | 12.69 | 2103024 |
| 1719009600 | 12.7 | -0.12 | -0.94 | 12.75 | 12.82 | 12.55 | 3166726 |
| 1718923200 | 12.82 | -0.08 | -0.62 | 12.87 | 12.98 | 12.725 | 1307690 |
| 1718750400 | 12.9 | -0.17 | -1.30 | 13.04 | 13.15 | 12.86 | 1318026 |
| 1718664000 | 13.07 | 0.23 | 1.79 | 12.75 | 13.09 | 12.7 | 1176946 |
| 1718404800 | 12.84 | -0.26 | -1.98 | 12.85 | 12.99 | 12.665 | 1089024 |
| 1718318400 | 13.1 | -0.43 | -3.18 | 13.41 | 13.49 | 13.09 | 1419116 |
| 1718232000 | 13.53 | 0.63 | 4.88 | 13.29 | 13.73 | 13.29 | 2195031 |
| 1718145600 | 12.9 | 0.04 | 0.31 | 12.75 | 12.96 | 12.59 | 1352975 |
| 1718059200 | 12.86 | -0.18 | -1.38 | 12.77 | 13 | 12.575 | 2072936 |
| 1717800000 | 13.04 | -0.13 | -0.99 | 13.06 | 13.135 | 12.945 | 1234912 |
| 1717713600 | 13.17 | 0.09 | 0.69 | 13.13 | 13.23 | 12.82 | 1702039 |
| 1717627200 | 13.08 | 0.25 | 1.95 | 12.89 | 13.09 | 12.645 | 1929675 |
| 1717540800 | 12.83 | -0.62 | -4.61 | 13.26 | 13.29 | 12.82 | 1869069 |
| 1717454400 | 13.45 | -0.41 | -2.96 | 14 | 14.05 | 13.42 | 1230497 |
| 1717195200 | 13.86 | 0.18 | 1.32 | 13.78 | 13.91 | 13.68 | 1637444 |
| 1717108800 | 13.68 | 0.38 | 2.86 | 13.46 | 13.73 | 13.39 | 1699906 |
| 1717022400 | 13.3 | -0.36 | -2.64 | 13.45 | 13.465 | 13.1 | 3069832 |
| 1716936000 | 13.66 | -0.06 | -0.44 | 13.8 | 13.979 | 13.625 | 1298857 |
| 1716590400 | 13.72 | -0.05 | -0.36 | 13.9 | 13.92 | 13.58 | 1961555 |
| 1716504000 | 13.77 | -0.58 | -4.04 | 14.42 | 14.42 | 13.67 | 2907693 |
| 1716417600 | 14.35 | -0.2 | -1.37 | 14.5 | 14.515 | 14.24 | 2256951 |
| 1716331200 | 14.55 | 0.02 | 0.14 | 14.48 | 14.62 | 14.42 | 1459108 |
| 1716244800 | 14.53 | -0.06 | -0.41 | 14.63 | 14.72 | 14.43 | 1927699 |
| 1715985600 | 14.59 | 0.5 | 3.55 | 14.12 | 14.77 | 14.02 | 2232616 |
| 1715899200 | 14.09 | -0.12 | -0.84 | 14.2 | 14.3 | 14.07 | 1715387 |
| 1715812800 | 14.21 | 0.22 | 1.57 | 14.28 | 14.42 | 13.97 | 3142090 |
| 1715726400 | 13.99 | 0.47 | 3.48 | 13.8 | 14.08 | 13.74 | 3554658 |
| 1715640000 | 13.52 | -1.56 | -10.34 | 14.94 | 15.02 | 13.51 | 8557578 |
| 1715380800 | 15.08 | 0.13 | 0.87 | 14.99 | 15.09 | 14.8898 | 1321011 |
| 1715294400 | 14.95 | 0.04 | 0.27 | 14.9 | 14.95 | 14.785 | 1868812 |
| 1715208000 | 14.91 | 0.07 | 0.47 | 14.61 | 14.94 | 14.59 | 1462728 |
| 1715121600 | 14.84 | 0.05 | 0.34 | 14.85 | 14.94 | 14.72 | 1524405 |
| 1715035200 | 14.79 | 0.16 | 1.09 | 14.78 | 14.8001 | 14.63 | 1538070 |
| 1714776000 | 14.63 | 0.41 | 2.88 | 14.53 | 14.7 | 14.425 | 1791172 |
| 1714689600 | 14.22 | 0.31 | 2.23 | 14.12 | 14.285 | 13.98 | 2449747 |
| 1714603200 | 13.91 | 0.22 | 1.61 | 13.86 | 14.27 | 13.81 | 3109955 |
| 1714516800 | 13.69 | -0.38 | -2.70 | 13.99 | 14.05 | 13.67 | 2574329 |
| 1714430400 | 14.07 | -0.25 | -1.75 | 14.36 | 14.4399 | 14 | 2245872 |
| 1714171200 | 14.32 | 0.22 | 1.56 | 14.2 | 14.32 | 14.01 | 1815815 |
| 1714084800 | 14.1 | 0.01 | 0.07 | 13.97 | 14.12 | 13.655 | 3152821 |
| 1713998400 | 14.09 | 0.14 | 1.00 | 13.53 | 14.09 | 13.51 | 3726544 |
| 1713912000 | 13.95 | -0.25 | -1.76 | 14 | 14.72 | 13.73 | 5838357 |
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
