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 | -0.1 | -0.6038647343 | 16.56 | 16.6 | 15.22 | 437358 | 15.90334945 | CS |
| 4 | 1.69 | 11.44211239 | 14.77 | 16.94 | 13.77 | 446197 | 15.626489 | CS |
| 12 | 5.93 | 56.3152896486 | 10.53 | 16.94 | 10.26 | 429478 | 14.51786975 | CS |
| 26 | 4.45 | 37.0524562864 | 12.01 | 16.94 | 10.11 | 294040 | 13.71259968 | CS |
| 52 | 4.45 | 37.0524562864 | 12.01 | 16.94 | 10.11 | 294040 | 13.71259968 | CS |
| 156 | 4.45 | 37.0524562864 | 12.01 | 16.94 | 10.11 | 294040 | 13.71259968 | CS |
| 260 | 4.45 | 37.0524562864 | 12.01 | 16.94 | 10.11 | 294040 | 13.71259968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 16.46 | 0.38 | 2.33 | 15.93 | 16.5 | 15.77 | 307262 |
| 1721688000 | 16.085 | -0.08 | -0.46 | 16.3 | 16.6 | 16 | 341031 |
| 1721428800 | 16.16 | 0.23 | 1.44 | 15.99 | 16.2 | 15.86 | 165665 |
| 1721342400 | 15.93 | -0.13 | -0.81 | 15.95 | 16.35 | 15.8 | 193206 |
| 1721256000 | 16.059999 | 0.43 | 2.75 | 15.735 | 16.19 | 15.22 | 535858 |
| 1721169600 | 15.63 | -0.83 | -5.04 | 16.559999 | 16.559999 | 15.63 | 779064 |
| 1721083200 | 16.46 | 0.46 | 2.88 | 16.1 | 16.54 | 16 | 577286 |
| 1720824000 | 16 | 0.42 | 2.70 | 15.96 | 16.14 | 15.75 | 342348 |
| 1720737600 | 15.58 | 0.17 | 1.10 | 16.53 | 16.89 | 15.3 | 975543 |
| 1720651200 | 15.41 | 0.22 | 1.45 | 15.1 | 15.43 | 15.0015 | 288601 |
| 1720564800 | 15.19 | -0.74 | -4.65 | 16.079999 | 16.32 | 15.17 | 227013 |
| 1720478400 | 15.93 | 0.33 | 2.12 | 15.6 | 16.399999 | 15.59 | 746556 |
| 1720219200 | 15.6 | -0.19 | -1.20 | 15.62 | 15.82 | 15.39 | 375326 |
| 1720040640 | 15.79 | 0.12 | 0.77 | 15.86 | 15.94 | 15.45 | 166158 |
| 1719960000 | 15.67 | 0.27 | 1.75 | 15.57 | 15.67 | 15.17 | 642552 |
| 1719873600 | 15.4 | 0.33 | 2.19 | 15.05 | 15.4 | 14.7 | 463834 |
| 1719614400 | 15.07 | 0.46 | 3.15 | 14.7 | 15.39 | 14.55 | 7644958 |
| 1719528000 | 14.61 | 0.16 | 1.11 | 14.56 | 15.23 | 14.19 | 308814 |
| 1719441600 | 14.45 | 0.21 | 1.47 | 14.21 | 14.63 | 13.77 | 321382 |
| 1719355200 | 14.24 | -0.58 | -3.91 | 14.77 | 15.12 | 14.24 | 345703 |
| 1719268800 | 14.82 | 0.38 | 2.63 | 14.6 | 14.94 | 14.28 | 332888 |
| 1719009600 | 14.44 | -0.04 | -0.28 | 14.18 | 14.62 | 13.75 | 3572299 |
| 1718923200 | 14.48 | -0.89 | -5.79 | 15.68 | 15.8 | 14.47 | 474442 |
| 1718750400 | 15.37 | 0.35 | 2.33 | 15.01 | 15.569 | 14.88 | 464329 |
| 1718664000 | 15.02 | 0.24 | 1.62 | 14.59 | 15.21 | 14.59 | 380576 |
| 1718404800 | 14.78 | -0.06 | -0.40 | 14.85 | 15.22 | 14.71 | 272281 |
| 1718318400 | 14.84 | 0.03 | 0.20 | 14.69 | 15.04 | 14.45 | 245328 |
| 1718232000 | 14.81 | -0.05 | -0.34 | 15.08 | 15.13 | 14.7 | 304575 |
| 1718145600 | 14.86 | -0.34 | -2.24 | 15.07 | 15.3999 | 14.75 | 362885 |
| 1718059200 | 15.2 | 0.38 | 2.56 | 14.99 | 15.66 | 14.82 | 541557 |
| 1717800000 | 14.82 | -0.06 | -0.40 | 14.88 | 15.05 | 14.76 | 222697 |
| 1717713600 | 14.88 | 0.19 | 1.29 | 14.84 | 15.2 | 14.57 | 203682 |
| 1717627200 | 14.69 | 0.17 | 1.17 | 14.5 | 14.78 | 14.35 | 207516 |
| 1717540800 | 14.52 | 0.05 | 0.35 | 14.47 | 14.54 | 14.15 | 212297 |
| 1717454400 | 14.47 | -0.92 | -5.98 | 15.59 | 15.7 | 14.46 | 419689 |
| 1717195200 | 15.39 | 0.39 | 2.60 | 15.16 | 15.5 | 14.94 | 979072 |
| 1717108800 | 15 | -0.04 | -0.27 | 14.92 | 15.02 | 14.62 | 180442 |
| 1717022400 | 15.04 | 0.05 | 0.33 | 14.83 | 15.18 | 14.47 | 332472 |
| 1716936000 | 14.99 | 0.36 | 2.46 | 14.62 | 15.23 | 13.96 | 353767 |
| 1716590400 | 14.63 | 1.27 | 9.51 | 13.75 | 14.74 | 13.615 | 493977 |
| 1716504000 | 13.36 | 0.62 | 4.87 | 13.73 | 13.73 | 12.82 | 294914 |
| 1716417600 | 12.74 | -0.4 | -3.04 | 13.09 | 13.24 | 12.73 | 245324 |
| 1716331200 | 13.14 | -0.47 | -3.45 | 13.6 | 13.68 | 13.08 | 303494 |
| 1716244800 | 13.61 | -0.15 | -1.09 | 13.76 | 13.9 | 13.35 | 483376 |
| 1715985600 | 13.76 | -0.26 | -1.85 | 14.22 | 14.22 | 13.47 | 313587 |
| 1715899200 | 14.02 | 1.68 | 13.61 | 11.82 | 14.0408 | 11.82 | 989816 |
| 1715812800 | 12.34 | 0.64 | 5.47 | 12.05 | 12.66 | 11.755 | 663949 |
| 1715726400 | 11.7 | 0.68 | 6.17 | 11.18 | 11.77 | 11.16 | 209336 |
| 1715640000 | 11.02 | -0.3 | -2.65 | 11.31 | 11.45 | 11.01 | 164028 |
| 1715380800 | 11.32 | 0.27 | 2.44 | 11.82 | 12.06 | 11.06 | 397437 |
| 1715294400 | 11.05 | 0.49 | 4.64 | 10.55 | 11.05 | 10.52 | 168102 |
| 1715208000 | 10.56 | -0.11 | -1.03 | 10.67 | 10.67 | 10.4 | 149892 |
| 1715121600 | 10.67 | -0.12 | -1.11 | 10.71 | 10.91 | 10.55 | 214478 |
| 1715035200 | 10.79 | 0.05 | 0.47 | 11.22 | 11.22 | 10.71 | 273628 |
| 1714776000 | 10.74 | 0.26 | 2.48 | 10.4 | 10.77 | 10.4 | 146495 |
| 1714689600 | 10.48 | 0.1 | 0.96 | 10.45 | 10.59 | 10.45 | 159861 |
| 1714603200 | 10.38 | -0.02 | -0.19 | 10.35 | 10.5 | 10.3 | 60186 |
| 1714516800 | 10.4 | -0.09 | -0.86 | 10.53 | 10.56 | 10.26 | 190575 |
| 1714430400 | 10.49 | -0.1 | -0.94 | 10.49 | 10.65 | 10.37 | 226044 |
| 1714171200 | 10.59 | 0.12 | 1.15 | 10.35 | 10.7 | 10.35 | 65155 |
| 1714084800 | 10.47 | -0.01 | -0.10 | 10.67 | 10.7 | 10.39 | 81746 |
| 1713998400 | 10.48 | -0.14 | -1.32 | 10.47 | 10.95 | 10.47 | 222313 |
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
