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 | 0.2592 | 1.79625779626 | 14.43 | 14.705 | 13.82 | 11051068 | 14.08077225 | CS |
| 4 | 0.8592 | 6.2125813449 | 13.83 | 14.705 | 13.105 | 12940680 | 13.78566056 | CS |
| 12 | 0.3392 | 2.3637630662 | 14.35 | 15.61 | 13.105 | 12772111 | 14.3179029 | CS |
| 26 | 0.1192 | 0.818119423473 | 14.57 | 15.86 | 12.94 | 14531037 | 14.37306804 | CS |
| 52 | 5.0892 | 53.0125 | 9.6 | 15.86 | 9.46 | 15088515 | 12.94037885 | CS |
| 156 | -5.1908 | -26.1106639839 | 19.88 | 27.17 | 8.535 | 13298675 | 15.33432424 | CS |
| 260 | -3.0908 | -17.3835770529 | 17.78 | 27.17 | 7.45 | 11859183 | 15.52503355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 14.67 | 0.38 | 2.66 | 14.42 | 14.705 | 14.27 | 10273504 |
| 1720564800 | 14.29 | 0.26 | 1.85 | 13.98 | 14.38 | 13.93 | 8560080 |
| 1720478400 | 14.03 | 0.08 | 0.57 | 13.82 | 14.13 | 13.82 | 12118327 |
| 1720219200 | 13.95 | -0.32 | -2.24 | 14.25 | 14.315 | 13.93 | 17585868 |
| 1720040640 | 14.27 | -0.16 | -1.11 | 14.43 | 14.475 | 14.26 | 5939996 |
| 1719960000 | 14.43 | 0.21 | 1.48 | 14.19 | 14.45 | 14.155 | 10372239 |
| 1719873600 | 14.22 | 0.01 | 0.07 | 14.2 | 14.495 | 14.18 | 12091069 |
| 1719614400 | 14.21 | 0.59 | 4.33 | 13.77 | 14.24 | 13.7 | 21138878 |
| 1719528000 | 13.62 | 0.09 | 0.67 | 13.53 | 13.67 | 13.4 | 8645472 |
| 1719441600 | 13.53 | -0.12 | -0.88 | 13.46 | 13.565 | 13.41 | 14474153 |
| 1719355200 | 13.65 | -0.27 | -1.94 | 13.88 | 13.955 | 13.625 | 14661529 |
| 1719268800 | 13.92 | 0.32 | 2.35 | 13.64 | 14.02 | 13.52 | 14916858 |
| 1719009600 | 13.6 | -0.04 | -0.29 | 13.63 | 13.64 | 13.435 | 18675141 |
| 1718923200 | 13.64 | 0.06 | 0.44 | 13.53 | 13.7 | 13.4 | 10498563 |
| 1718750400 | 13.58 | 0.02 | 0.15 | 13.54 | 13.71 | 13.46 | 13803893 |
| 1718664000 | 13.56 | 0.2 | 1.50 | 13.36 | 13.58 | 13.14 | 14811080 |
| 1718404800 | 13.36 | -0.28 | -2.05 | 13.4 | 13.505 | 13.105 | 14013103 |
| 1718318400 | 13.64 | -0.09 | -0.66 | 13.71 | 13.725 | 13.48 | 12394025 |
| 1718232000 | 13.73 | 0.31 | 2.31 | 13.83 | 14.115 | 13.625 | 16079335 |
| 1718145600 | 13.42 | -0.25 | -1.83 | 13.52 | 13.555 | 13.28 | 16127160 |
| 1718059200 | 13.67 | -0.26 | -1.87 | 13.75 | 13.79 | 13.51 | 13355207 |
| 1717800000 | 13.93 | 0 | 0.00 | 13.79 | 14.025 | 13.785 | 11476958 |
| 1717713600 | 13.93 | 0.07 | 0.51 | 13.88 | 13.995 | 13.81 | 8018295 |
| 1717627200 | 13.86 | -0.01 | -0.07 | 13.94 | 14 | 13.76 | 7735257 |
| 1717540800 | 13.87 | -0.25 | -1.77 | 13.91 | 14.12 | 13.695 | 12782605 |
| 1717454400 | 14.12 | -0.25 | -1.74 | 14.46 | 14.491 | 13.94 | 12323307 |
| 1717195200 | 14.37 | 0.38 | 2.72 | 14.06 | 14.425 | 14.06 | 22188344 |
| 1717108800 | 13.99 | 0.07 | 0.50 | 14.08 | 14.199 | 13.9 | 15365559 |
| 1717022400 | 13.92 | -0.27 | -1.90 | 13.95 | 14.03 | 13.66 | 13505335 |
| 1716936000 | 14.19 | -0.29 | -2.00 | 14.5 | 14.57 | 14.14 | 9990228 |
| 1716590400 | 14.48 | 0.02 | 0.14 | 14.35 | 14.5 | 14.35 | 7253369 |
| 1716504000 | 14.46 | -0.57 | -3.79 | 15.08 | 15.09 | 14.425 | 12497022 |
| 1716417600 | 15.03 | -0.29 | -1.89 | 15.25 | 15.275 | 14.94 | 7185580 |
| 1716331200 | 15.32 | 0.09 | 0.59 | 15.25 | 15.345 | 15.17 | 5841418 |
| 1716244800 | 15.23 | -0.17 | -1.10 | 15.42 | 15.47 | 15.2 | 5852820 |
| 1715985600 | 15.4 | 0.07 | 0.46 | 15.46 | 15.48 | 15.33 | 6225569 |
| 1715899200 | 15.33 | -0.24 | -1.54 | 15.5 | 15.57 | 15.32 | 6785966 |
| 1715812800 | 15.57 | 0.46 | 3.04 | 15.3 | 15.61 | 15.3 | 13542338 |
| 1715726400 | 15.11 | 0.23 | 1.55 | 15 | 15.165 | 14.89 | 11453531 |
| 1715640000 | 14.88 | -0.2 | -1.33 | 15.15 | 15.23 | 14.84 | 8554496 |
| 1715380800 | 15.08 | 0 | 0.00 | 15.15 | 15.19 | 14.98 | 9765441 |
| 1715294400 | 15.08 | 0.06 | 0.40 | 14.91 | 15.105 | 14.885 | 5786595 |
| 1715208000 | 15.02 | 0.09 | 0.60 | 14.81 | 15.03 | 14.71 | 10521977 |
| 1715121600 | 14.93 | -0.2 | -1.32 | 15.22 | 15.26 | 14.88 | 10462012 |
| 1715035200 | 15.13 | 0.2 | 1.34 | 15.04 | 15.185 | 14.87 | 11100434 |
| 1714776000 | 14.93 | 0.06 | 0.40 | 15.11 | 15.245 | 14.9 | 9273288 |
| 1714689600 | 14.87 | 0.16 | 1.09 | 14.86 | 14.97 | 14.66 | 16315859 |
| 1714603200 | 14.71 | 0.22 | 1.52 | 14.59 | 15.08 | 14.59 | 10679615 |
| 1714516800 | 14.49 | -0.24 | -1.63 | 14.55 | 14.77 | 14.47 | 10863257 |
| 1714430400 | 14.73 | 0.03 | 0.20 | 14.75 | 14.88 | 14.64 | 12856454 |
| 1714171200 | 14.7 | 0.09 | 0.62 | 14.63 | 14.88 | 14.62 | 11792811 |
| 1714084800 | 14.61 | -0.32 | -2.14 | 14.83 | 14.83 | 14.44 | 16522192 |
| 1713998400 | 14.93 | 0.21 | 1.43 | 14.55 | 14.95 | 14.515 | 15083814 |
| 1713912000 | 14.72 | 0.08 | 0.55 | 14.53 | 14.83 | 14.35 | 23057719 |
| 1713825600 | 14.64 | 0.01 | 0.07 | 14.69 | 14.765 | 14.46 | 26489255 |
| 1713566400 | 14.63 | 0.25 | 1.74 | 14.34 | 14.8 | 14.32 | 16943123 |
| 1713480000 | 14.38 | -0.05 | -0.35 | 14.41 | 14.81 | 14.1 | 32084404 |
| 1713393600 | 14.43 | 0.21 | 1.48 | 14.35 | 14.505 | 14.17 | 16754241 |
| 1713307200 | 14.22 | -0.21 | -1.46 | 14.18 | 14.275 | 14.06 | 12773779 |
| 1713220800 | 14.43 | -0.18 | -1.23 | 14.83 | 15.05 | 14.3 | 15555475 |
| 1712961600 | 14.61 | -0.11 | -0.75 | 14.47 | 14.62 | 14.37 | 12746734 |
| 1712875200 | 14.72 | -0.12 | -0.81 | 14.915 | 14.915 | 14.33 | 13274570 |
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
