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 | -0.67 | -4.63988919668 | 14.44 | 14.88 | 13.99 | 612837 | 14.48804888 | CS |
| 4 | -2.14 | -13.4506599623 | 15.91 | 16.35 | 13.99 | 927727 | 14.99238126 | CS |
| 12 | -3.34 | -19.5207481005 | 17.11 | 17.81 | 13.99 | 764121 | 16.01681145 | CS |
| 26 | -0.72 | -4.96894409938 | 14.49 | 19.07 | 13.3655 | 954905 | 16.55600793 | CS |
| 52 | 2.72 | 24.6153846154 | 11.05 | 19.07 | 10.535 | 874646 | 14.77652692 | CS |
| 156 | 5.56 | 67.7222898904 | 8.21 | 19.07 | 7.08 | 1352411 | 11.45864415 | CS |
| 260 | 5.56 | 67.7222898904 | 8.21 | 19.07 | 7.08 | 1352411 | 11.45864415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 14.02 | -0.25 | -1.75 | 14.21 | 14.28 | 13.99 | 874312 |
| 1720478400 | 14.27 | -0.18 | -1.25 | 14.55 | 14.73 | 14.26 | 663270 |
| 1720219200 | 14.45 | -0.19 | -1.30 | 14.57 | 14.61 | 14.36 | 514874 |
| 1720040640 | 14.64 | 0.03 | 0.21 | 14.59 | 14.88 | 14.555 | 298242 |
| 1719960000 | 14.61 | 0.18 | 1.25 | 14.44 | 14.64 | 14.43 | 974960 |
| 1719873600 | 14.43 | -0.25 | -1.70 | 14.72 | 14.77 | 14.34 | 590407 |
| 1719614400 | 14.68 | -0.01 | -0.07 | 14.85 | 15.05 | 14.57 | 1171987 |
| 1719528000 | 14.69 | 0.24 | 1.66 | 14.5 | 14.72 | 14.48 | 650143 |
| 1719441600 | 14.45 | -0.01 | -0.07 | 14.34 | 14.645 | 14.31 | 590749 |
| 1719355200 | 14.46 | -0.53 | -3.54 | 14.99 | 15 | 14.33 | 698274 |
| 1719268800 | 14.99 | 0.08 | 0.54 | 15.07 | 15.21 | 14.92 | 1340299 |
| 1719009600 | 14.91 | -0.17 | -1.13 | 15.08 | 15.1 | 14.79 | 4176599 |
| 1718923200 | 15.08 | -0.11 | -0.72 | 15.05 | 15.235 | 14.93 | 908587 |
| 1718750400 | 15.19 | -0.24 | -1.56 | 15.45 | 15.46 | 15.19 | 678853 |
| 1718664000 | 15.43 | -0.18 | -1.15 | 15.58 | 15.63 | 15.27 | 935441 |
| 1718404800 | 15.61 | -0.2 | -1.27 | 15.5 | 15.68 | 15.21 | 564218 |
| 1718318400 | 15.81 | -0.25 | -1.56 | 16.01 | 16.05 | 15.65 | 528210 |
| 1718232000 | 16.059999 | 0.46 | 2.95 | 16.11 | 16.35 | 15.88 | 845241 |
| 1718145600 | 15.6 | -0.44 | -2.74 | 15.91 | 16 | 15.53 | 803239 |
| 1718059200 | 16.04 | 0.2 | 1.26 | 15.65 | 16.149999 | 15.6 | 966391 |
| 1717800000 | 15.84 | -0.11 | -0.69 | 15.65 | 15.975 | 15.65 | 581698 |
| 1717713600 | 15.95 | -0.23 | -1.42 | 16.079999 | 16.1565 | 15.83 | 407582 |
| 1717627200 | 16.18 | 0.08 | 0.50 | 16.21 | 16.239999 | 16.035 | 433987 |
| 1717540800 | 16.1 | -0.05 | -0.31 | 15.99 | 16.36 | 15.94 | 855819 |
| 1717454400 | 16.149999 | -0.56 | -3.35 | 16.9 | 16.99 | 16.079999 | 1031976 |
| 1717195200 | 16.71 | 0.59 | 3.66 | 16.17 | 16.739999 | 16.01 | 1047548 |
| 1717108800 | 16.12 | 0.31 | 1.96 | 15.99 | 16.2 | 15.89 | 449637 |
| 1717022400 | 15.81 | 0.01 | 0.06 | 15.5 | 15.9054 | 15.33 | 638262 |
| 1716936000 | 15.8 | -0.45 | -2.77 | 16.25 | 16.36 | 15.715 | 598714 |
| 1716590400 | 16.25 | 0.1 | 0.62 | 16.26 | 16.309999 | 16.07 | 535911 |
| 1716504000 | 16.149999 | -0.18 | -1.10 | 16.45 | 16.469999 | 15.95 | 551339 |
| 1716417600 | 16.329999 | -0.06 | -0.37 | 16.42 | 16.75 | 16.239999 | 803359 |
| 1716331200 | 16.39 | 0.13 | 0.80 | 16.29 | 16.469999 | 16.045 | 866228 |
| 1716244800 | 16.26 | -0.05 | -0.31 | 16.309999 | 16.55 | 16.23 | 434832 |
| 1715985600 | 16.309999 | -0.09 | -0.55 | 16.43 | 16.5 | 16.29 | 388339 |
| 1715899200 | 16.399999 | -0.55 | -3.24 | 16.87 | 16.87 | 16.37 | 513307 |
| 1715812800 | 16.95 | 0.01 | 0.06 | 17.19 | 17.22 | 16.88 | 911607 |
| 1715726400 | 16.94 | -0.15 | -0.88 | 17.27 | 17.34 | 16.85 | 792741 |
| 1715640000 | 17.09 | 0.24 | 1.42 | 17.03 | 17.165 | 16.82 | 759696 |
| 1715380800 | 16.85 | 0.13 | 0.78 | 16.77 | 16.92 | 16.6052 | 599429 |
| 1715294400 | 16.719999 | 0.32 | 1.95 | 16.52 | 16.79 | 16.399999 | 697865 |
| 1715208000 | 16.399999 | -1.08 | -6.18 | 17 | 17.35 | 15.89 | 1295614 |
| 1715121600 | 17.48 | -0.27 | -1.52 | 17.63 | 17.78 | 17.38 | 988437 |
| 1715035200 | 17.75 | 0.47 | 2.72 | 17.47 | 17.81 | 17.43 | 521157 |
| 1714776000 | 17.28 | 0.29 | 1.71 | 17.36 | 17.5373 | 17.15 | 621675 |
| 1714689600 | 16.99 | 0.26 | 1.55 | 17 | 17.01 | 16.704999 | 490398 |
| 1714603200 | 16.73 | 0.06 | 0.36 | 16.6 | 17.15 | 16.51 | 602691 |
| 1714516800 | 16.67 | -0.48 | -2.80 | 17.05 | 17.07 | 16.649999 | 853036 |
| 1714430400 | 17.15 | 0.11 | 0.65 | 17.12 | 17.39 | 17 | 661261 |
| 1714171200 | 17.04 | 0.28 | 1.67 | 16.84 | 17.19 | 16.735 | 591762 |
| 1714084800 | 16.76 | -0.12 | -0.71 | 16.54 | 16.84 | 16.329999 | 873847 |
| 1713998400 | 16.88 | -0.49 | -2.82 | 17.27 | 17.55 | 16.719999 | 832183 |
| 1713912000 | 17.37 | 0.56 | 3.33 | 16.81 | 17.46 | 16.81 | 836814 |
| 1713825600 | 16.81 | 0.18 | 1.08 | 16.76 | 16.929 | 16.54 | 430815 |
| 1713566400 | 16.629999 | 0.1 | 0.60 | 16.52 | 16.75 | 16.39 | 749549 |
| 1713480000 | 16.53 | 0.05 | 0.30 | 16.62 | 16.91 | 16.52 | 484599 |
| 1713393600 | 16.48 | -0.49 | -2.89 | 17.18 | 17.18 | 16.379999 | 695633 |
| 1713307200 | 16.97 | -0.25 | -1.45 | 16.99 | 17.145 | 16.8 | 551529 |
| 1713220800 | 17.22 | -0.33 | -1.88 | 17.66 | 17.87 | 17.11 | 612660 |
| 1712961600 | 17.55 | -0.31 | -1.74 | 17.64 | 17.85 | 17.455 | 558347 |
| 1712875200 | 17.86 | 0.35 | 2.00 | 17.59 | 17.88 | 17.49 | 535789 |
| 1712788800 | 17.51 | -0.74 | -4.05 | 17.76 | 17.92 | 17.475 | 843676 |
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
