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 | -0.7 | -5.04322766571 | 13.88 | 14.135 | 13.1 | 479521 | 13.78997858 | CS |
| 4 | -0.45 | -3.301540719 | 13.63 | 14.135 | 13.015 | 513073 | 13.58289743 | CS |
| 12 | 0.59 | 4.68625893566 | 12.59 | 14.62 | 12.36 | 582701 | 13.72271351 | CS |
| 26 | 1.32 | 11.1298482293 | 11.86 | 14.62 | 11.465 | 669158 | 13.10449283 | CS |
| 52 | 3.71 | 39.1763463569 | 9.47 | 14.62 | 9.22 | 727746 | 11.86395334 | CS |
| 156 | 5.73 | 76.9127516779 | 7.45 | 14.62 | 6.67 | 874798 | 9.98767182 | CS |
| 260 | 0.4 | 3.12989045383 | 12.78 | 15.1 | 5.85 | 869733 | 9.77715862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 13.17 | -0.46 | -3.37 | 13.6 | 13.66 | 13.1 | 1480266 |
| 1720219200 | 13.63 | -0.41 | -2.92 | 14 | 14 | 13.475 | 739962 |
| 1720040640 | 14.04 | 0.19 | 1.37 | 13.92 | 14.135 | 13.9 | 343493 |
| 1719960000 | 13.85 | 0.04 | 0.29 | 13.85 | 13.915 | 13.76 | 394675 |
| 1719873600 | 13.81 | -0.07 | -0.50 | 13.88 | 13.93 | 13.66 | 439954 |
| 1719614400 | 13.88 | 0.01 | 0.07 | 13.95 | 14 | 13.75 | 1578468 |
| 1719528000 | 13.87 | 0.05 | 0.36 | 13.91 | 14 | 13.795 | 520977 |
| 1719441600 | 13.82 | 0.11 | 0.80 | 13.75 | 13.85 | 13.655 | 654317 |
| 1719355200 | 13.71 | 0.17 | 1.26 | 13.55 | 13.76 | 13.51 | 546479 |
| 1719268800 | 13.54 | 0.1 | 0.74 | 13.47 | 13.6 | 13.43 | 477350 |
| 1719009600 | 13.44 | -0.06 | -0.44 | 13.53 | 13.55 | 13.39 | 958274 |
| 1718923200 | 13.5 | 0.23 | 1.73 | 13.3 | 13.625 | 13.28 | 604375 |
| 1718750400 | 13.27 | 0.11 | 0.84 | 13.26 | 13.38 | 13.22 | 417873 |
| 1718664000 | 13.16 | 0.06 | 0.46 | 13.15 | 13.25 | 13.015 | 464602 |
| 1718404800 | 13.1 | -0.35 | -2.60 | 13.33 | 13.38 | 13.04 | 481631 |
| 1718318400 | 13.45 | -0.23 | -1.68 | 13.63 | 13.63 | 13.365 | 529270 |
| 1718232000 | 13.68 | 0.18 | 1.33 | 13.6 | 13.7741 | 13.55 | 366371 |
| 1718145600 | 13.5 | -0.24 | -1.75 | 13.6 | 13.6 | 13.43 | 381688 |
| 1718059200 | 13.74 | 0.11 | 0.81 | 13.63 | 13.785 | 13.59 | 390318 |
| 1717800000 | 13.63 | -0.2 | -1.45 | 13.7 | 13.79 | 13.585 | 512034 |
| 1717713600 | 13.83 | -0.24 | -1.71 | 14.01 | 14.06 | 13.785 | 451390 |
| 1717627200 | 14.07 | 0.01 | 0.07 | 14.12 | 14.2 | 14.01 | 752266 |
| 1717540800 | 14.06 | -0.19 | -1.33 | 14.17 | 14.215 | 14.05 | 609657 |
| 1717454400 | 14.25 | -0.06 | -0.42 | 14.35 | 14.35 | 14.12 | 369332 |
| 1717195200 | 14.31 | 0.05 | 0.35 | 14.3 | 14.42 | 14.2301 | 436321 |
| 1717108800 | 14.26 | 0.22 | 1.57 | 14.09 | 14.28 | 13.9925 | 471369 |
| 1717022400 | 14.04 | -0.11 | -0.78 | 14.09 | 14.13 | 13.99 | 618380 |
| 1716936000 | 14.15 | 0 | 0.00 | 14.21 | 14.27 | 14.0808 | 553809 |
| 1716590400 | 14.15 | -0.04 | -0.28 | 14.06 | 14.21 | 14.03 | 451702 |
| 1716504000 | 14.19 | -0.08 | -0.56 | 14.28 | 14.36 | 14.08 | 616094 |
| 1716417600 | 14.27 | -0.16 | -1.11 | 14.43 | 14.43 | 14.2099 | 549776 |
| 1716331200 | 14.43 | 0.1 | 0.70 | 14.32 | 14.62 | 14.31 | 793075 |
| 1716244800 | 14.33 | 0.28 | 1.99 | 14.1 | 14.35 | 14.08 | 827362 |
| 1715985600 | 14.05 | -0.15 | -1.06 | 14.2 | 14.275 | 13.96 | 1012497 |
| 1715899200 | 14.2 | 0.21 | 1.50 | 14.09 | 14.23 | 14.05 | 865030 |
| 1715812800 | 13.99 | -0.2 | -1.41 | 14.14 | 14.19 | 13.86 | 1251713 |
| 1715726400 | 14.19 | -0.15 | -1.05 | 14.2 | 14.3 | 13.542 | 1424392 |
| 1715640000 | 14.34 | 0.05 | 0.35 | 14.35 | 14.45 | 14.275 | 882046 |
| 1715380800 | 14.29 | 0.01 | 0.07 | 14.3 | 14.48 | 14.185 | 625532 |
| 1715294400 | 14.28 | 0.25 | 1.78 | 14.03 | 14.3 | 14.03 | 585989 |
| 1715208000 | 14.03 | 0.32 | 2.33 | 13.7 | 14.03 | 13.67 | 562772 |
| 1715121600 | 13.71 | 0.17 | 1.26 | 13.53 | 13.78 | 13.51 | 496213 |
| 1715035200 | 13.54 | 0.03 | 0.22 | 13.57 | 13.64 | 13.4925 | 361721 |
| 1714776000 | 13.51 | -0.12 | -0.88 | 13.64 | 13.7 | 13.5 | 449213 |
| 1714689600 | 13.63 | 0.37 | 2.79 | 13.33 | 13.645 | 13.33 | 624627 |
| 1714603200 | 13.26 | -0.07 | -0.53 | 13.35 | 13.4 | 13.11 | 681161 |
| 1714516800 | 13.33 | -0.08 | -0.60 | 13.45 | 13.5 | 13.26 | 614931 |
| 1714430400 | 13.41 | 0.17 | 1.28 | 13.24 | 13.44 | 13.1601 | 699027 |
| 1714171200 | 13.24 | 0.1 | 0.76 | 13.08 | 13.3 | 13.08 | 419903 |
| 1714084800 | 13.14 | 0.11 | 0.84 | 13.01 | 13.14 | 12.955 | 442446 |
| 1713998400 | 13.03 | 0.03 | 0.23 | 12.96 | 13.05 | 12.9 | 460250 |
| 1713912000 | 13 | 0.19 | 1.48 | 12.77 | 13.066 | 12.75 | 401081 |
| 1713825600 | 12.81 | 0.1 | 0.79 | 12.72 | 12.91 | 12.64 | 410510 |
| 1713566400 | 12.71 | 0.25 | 2.01 | 12.5 | 12.74 | 12.46 | 537160 |
| 1713480000 | 12.46 | -0.14 | -1.11 | 12.62 | 12.64 | 12.36 | 816316 |
| 1713393600 | 12.6 | -0.04 | -0.32 | 12.67 | 12.755 | 12.56 | 428890 |
| 1713307200 | 12.64 | -0.01 | -0.08 | 12.55 | 12.66 | 12.495 | 372980 |
| 1713220800 | 12.65 | 0.07 | 0.56 | 12.59 | 12.765 | 12.57 | 398540 |
| 1712961600 | 12.58 | -0.22 | -1.72 | 12.82 | 12.91 | 12.56 | 410730 |
| 1712875200 | 12.8 | 0.25 | 1.99 | 12.55 | 12.82 | 12.55 | 755006 |
| 1712788800 | 12.55 | -0.05 | -0.40 | 12.494 | 12.62 | 12.45 | 620128 |
| 1712702400 | 12.6 | -0.17 | -1.33 | 12.79 | 12.82 | 12.56 | 646975 |
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
