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 | -1.13 | -7.60430686406 | 14.86 | 14.88 | 13.45 | 7322860 | 13.91067701 | CS |
| 4 | -2.26 | -14.133833646 | 15.99 | 16.33 | 13.45 | 7645127 | 14.95377243 | CS |
| 12 | 0.49 | 3.70090634441 | 13.24 | 16.33 | 13.19 | 9039780 | 14.4696206 | CS |
| 26 | -1.71 | -11.0751295337 | 15.44 | 16.95 | 12.62 | 10094592 | 14.72274418 | CS |
| 52 | 0.28 | 2.08178438662 | 13.45 | 18.28 | 12.59 | 9810314 | 15.13483474 | CS |
| 156 | 5.68 | 70.5590062112 | 8.05 | 18.28 | 6.14 | 8604187 | 13.23825233 | CS |
| 260 | 5.68 | 70.5590062112 | 8.05 | 18.28 | 6.14 | 8604187 | 13.23825233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 13.6 | 0.08 | 0.59 | 13.43 | 13.765 | 13.35 | 14103991 |
| 1734651600 | 13.52 | 0 | 0.00 | 13.78 | 13.85 | 13.45 | 7822319 |
| 1734565200 | 13.52 | -0.45 | -3.22 | 14 | 14.19 | 13.495 | 7675921 |
| 1734478800 | 13.97 | -0.18 | -1.27 | 13.95 | 14.05 | 13.7 | 8689447 |
| 1734392400 | 14.15 | -0.53 | -3.61 | 14.58 | 14.58 | 14.14 | 8374021 |
| 1734133200 | 14.68 | -0.08 | -0.54 | 14.92 | 14.925 | 14.62 | 4619030 |
| 1734046800 | 14.76 | -0.26 | -1.73 | 15.03 | 15.08 | 14.69 | 8989520 |
| 1733960400 | 15.02 | 0.25 | 1.69 | 14.85 | 15.075 | 14.79 | 6372706 |
| 1733874000 | 14.77 | -0.03 | -0.20 | 14.9 | 15.01 | 14.69 | 7441066 |
| 1733787600 | 14.8 | 0.13 | 0.89 | 14.9 | 15.095 | 14.74 | 7008603 |
| 1733528400 | 14.67 | -0.6 | -3.93 | 15.27 | 15.27 | 14.535 | 11260879 |
| 1733442000 | 15.27 | 0.12 | 0.79 | 15.24 | 15.475 | 15.21 | 5383529 |
| 1733355600 | 15.15 | -0.45 | -2.88 | 15.61 | 15.62 | 15.005 | 6757089 |
| 1733269200 | 15.6 | 0.32 | 2.09 | 15.49 | 15.645 | 15.31 | 9963079 |
| 1733182800 | 15.28 | -0.38 | -2.43 | 15.7 | 15.75 | 15.25 | 7405325 |
| 1732917840 | 15.66 | 0.07 | 0.45 | 15.72 | 15.74 | 15.575 | 2105405 |
| 1732750800 | 15.59 | -0.05 | -0.32 | 15.68 | 15.91 | 15.56 | 5070615 |
| 1732664400 | 15.64 | -0.04 | -0.26 | 15.76 | 15.76 | 15.51 | 8051591 |
| 1732578000 | 15.68 | -0.53 | -3.27 | 16.329999 | 16.329999 | 15.63 | 12330310 |
| 1732318800 | 16.21 | 0.22 | 1.38 | 15.99 | 16.245 | 15.905 | 11551411 |
| 1732232400 | 15.99 | 0.53 | 3.43 | 15.65 | 16.04 | 15.5 | 11102869 |
| 1732146000 | 15.46 | 0.33 | 2.18 | 15.2 | 15.495 | 15.18 | 3754568 |
| 1732059600 | 15.13 | -0.03 | -0.20 | 14.97 | 15.265 | 14.9 | 7967829 |
| 1731973200 | 15.16 | 0.36 | 2.43 | 14.94 | 15.2 | 14.91 | 6933744 |
| 1731714000 | 14.8 | -0.38 | -2.50 | 15.22 | 15.34 | 14.74 | 6611819 |
| 1731627600 | 15.18 | 0.05 | 0.33 | 15.14 | 15.22 | 14.95 | 5713643 |
| 1731541200 | 15.13 | -0.06 | -0.39 | 15.35 | 15.35 | 14.91 | 6465398 |
| 1731454800 | 15.19 | 0.08 | 0.53 | 15.24 | 15.41 | 15.14 | 9303430 |
| 1731368400 | 15.11 | 0.19 | 1.27 | 14.99 | 15.17 | 14.89 | 8727037 |
| 1731109200 | 14.92 | -0.05 | -0.33 | 14.95 | 14.975 | 14.775 | 8549311 |
| 1731022800 | 14.97 | 0.4 | 2.75 | 14.95 | 15.17 | 14.715 | 12720905 |
| 1730936400 | 14.57 | 0.68 | 4.90 | 14.245 | 14.7 | 14.17 | 17230780 |
| 1730850000 | 13.89 | 0.16 | 1.17 | 13.76 | 13.9 | 13.66 | 9100311 |
| 1730763600 | 13.73 | 0.32 | 2.39 | 13.45 | 13.795 | 13.41 | 9062023 |
| 1730500800 | 13.41 | -0.22 | -1.61 | 13.78 | 13.8 | 13.38 | 7399459 |
| 1730414400 | 13.63 | -0.1 | -0.73 | 13.85 | 13.92 | 13.59 | 6091712 |
| 1730328000 | 13.73 | 0.19 | 1.40 | 13.625 | 13.818 | 13.545 | 7845256 |
| 1730241600 | 13.54 | -0.07 | -0.51 | 13.62 | 13.69 | 13.5 | 6358148 |
| 1730155200 | 13.61 | -0.3 | -2.16 | 13.44 | 13.645 | 13.35 | 15344146 |
| 1729896000 | 13.91 | -0.2 | -1.42 | 14.24 | 14.33 | 13.72 | 23182456 |
| 1729809600 | 14.11 | 0.26 | 1.88 | 13.96 | 14.145 | 13.86 | 8377768 |
| 1729723200 | 13.85 | -0.11 | -0.79 | 13.91 | 13.96 | 13.714 | 9304023 |
| 1729636800 | 13.96 | 0.09 | 0.65 | 13.94 | 14.08 | 13.844 | 6374660 |
| 1729550400 | 13.87 | -0.16 | -1.14 | 14.16 | 14.2 | 13.84 | 8321299 |
| 1729291200 | 14.03 | -0.18 | -1.27 | 14.18 | 14.19 | 13.855 | 8676196 |
| 1729204800 | 14.21 | 0.23 | 1.65 | 13.99 | 14.34 | 13.904 | 16783828 |
| 1729118400 | 13.98 | 0.4 | 2.95 | 13.64 | 14.03 | 13.63 | 11393923 |
| 1729032000 | 13.58 | -0.64 | -4.50 | 13.66 | 13.8 | 13.58 | 10485714 |
| 1728945600 | 14.22 | -0.3 | -2.07 | 14.36 | 14.39 | 14.15 | 6548746 |
| 1728686400 | 14.52 | 0.12 | 0.83 | 14.28 | 14.615 | 14.28 | 9770241 |
| 1728600000 | 14.4 | 0.1 | 0.70 | 14.36 | 14.5 | 14.22 | 7541317 |
| 1728513600 | 14.3 | 0 | 0.00 | 14.14 | 14.33 | 14.075 | 5257146 |
| 1728427200 | 14.3 | -0.58 | -3.90 | 14.59 | 14.61 | 14.15 | 11533834 |
| 1728340800 | 14.88 | 0.18 | 1.22 | 14.81 | 14.93 | 14.65 | 8715077 |
| 1728081600 | 14.7 | 0.36 | 2.51 | 14.57 | 14.78 | 14.375 | 11321575 |
| 1727995200 | 14.34 | 0.33 | 2.36 | 14.1 | 14.44 | 13.9903 | 18437200 |
| 1727908800 | 14.01 | 0.2 | 1.45 | 14.11 | 14.225 | 13.84 | 8472847 |
| 1727822400 | 13.81 | 0.2 | 1.47 | 13.51 | 13.96 | 13.41 | 15445479 |
| 1727736000 | 13.61 | 0.1 | 0.74 | 13.46 | 13.715 | 13.4004 | 9409019 |
| 1727476800 | 13.51 | 0.45 | 3.45 | 13.24 | 13.55 | 13.19 | 11690925 |
| 1727390400 | 13.06 | -0.69 | -5.02 | 13.43 | 13.64 | 13.03 | 10173789 |
| 1727304000 | 13.75 | -0.39 | -2.76 | 14.12 | 14.15 | 13.7 | 7100257 |
| 1727217600 | 14.14 | -0.04 | -0.28 | 14.44 | 14.44 | 14.115 | 8689700 |
| 1727131200 | 14.18 | 0.28 | 2.01 | 13.92 | 14.305 | 13.91 | 12167928 |
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
