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 | -0.48 | -3.24324324324 | 14.8 | 15.83 | 13.52 | 11300 | 14.22928745 | CS |
| 4 | -4.28 | -23.0107526882 | 18.6 | 19.05 | 13.52 | 5376 | 15.06493098 | CS |
| 12 | -8.3 | -36.6931918656 | 22.62 | 23.99 | 13.52 | 3353 | 17.30871429 | CS |
| 26 | 1.77 | 14.1035856574 | 12.55 | 25.9571 | 11.68 | 4443 | 17.40741075 | CS |
| 52 | -3.92 | -21.4912280702 | 18.24 | 25.9571 | 11.68 | 5181 | 18.12853309 | CS |
| 156 | 5.88 | 69.6682464455 | 8.44 | 31.59 | 7.71 | 21427 | 14.74956453 | CS |
| 260 | 1.09 | 8.23885109599 | 13.23 | 31.59 | 5.99 | 14565 | 14.31007465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 14.32 | 0.47 | 3.39 | 13.85 | 14.35 | 13.77 | 4156 |
| 1714084800 | 13.85 | 0.02 | 0.14 | 13.6 | 14.55 | 13.52 | 20915 |
| 1713998400 | 13.83 | -0.48 | -3.35 | 14.27 | 14.27 | 13.58 | 8204 |
| 1713912000 | 14.31 | -0.25 | -1.72 | 14.58 | 14.58 | 14.02 | 3819 |
| 1713825600 | 14.56 | -0.24 | -1.62 | 15.25 | 15.83 | 14.5 | 10531 |
| 1713566400 | 14.8 | 0.1 | 0.68 | 14.8 | 15.65 | 14.5 | 13011 |
| 1713480000 | 14.7 | -0.82 | -5.28 | 15.9 | 16.379999 | 14.7 | 4803 |
| 1713393600 | 15.52 | 0.02 | 0.13 | 15.67 | 16.07 | 15.5 | 1077 |
| 1713307200 | 15.5 | 0 | 0.00 | 15.5 | 16.065 | 15.4 | 2889 |
| 1713220800 | 15.5 | -0.25 | -1.59 | 15.95 | 15.96 | 14.84 | 1196 |
| 1712961600 | 15.75 | -0.1 | -0.63 | 15.53 | 15.98 | 15.4 | 1871 |
| 1712875200 | 15.85 | 0 | 0.00 | 15.76 | 16.37 | 15.25 | 1592 |
| 1712788800 | 15.85 | -0.28 | -1.74 | 15.3 | 15.85 | 15.3 | 2100 |
| 1712702400 | 16.129999 | 0.61 | 3.93 | 15.53 | 16.129999 | 15.41 | 8279 |
| 1712616000 | 15.52 | -1 | -6.05 | 16.76 | 16.76 | 15.44 | 6914 |
| 1712356800 | 16.52 | 0.12 | 0.73 | 16.21 | 16.93 | 16.21 | 2297 |
| 1712270400 | 16.399999 | -0.72 | -4.21 | 17.2 | 17.39 | 16.0801 | 2551 |
| 1712184000 | 17.12 | -0.33 | -1.89 | 17.15 | 18.01 | 16.62 | 3664 |
| 1712097600 | 17.45 | -0.55 | -3.06 | 19.05 | 19.05 | 17.255 | 3103 |
| 1712011200 | 18 | 0.08 | 0.45 | 18.6 | 18.6 | 17.9 | 2236 |
| 1711665600 | 17.92 | -0.2 | -1.10 | 17.93 | 18.15 | 17.7044 | 1315 |
| 1711579200 | 18.12 | 0 | 0.00 | 18.52 | 18.52 | 18 | 1069 |
| 1711492800 | 18.12 | -0.63 | -3.36 | 19.23 | 19.23 | 17.9 | 1117 |
| 1711406400 | 18.75 | 0.81 | 4.52 | 18 | 19.1999 | 17.55 | 6580 |
| 1711147200 | 17.94 | -0.31 | -1.70 | 18.1 | 18.1 | 17.1454 | 1546 |
| 1711060800 | 18.25 | 0.96 | 5.55 | 17.65 | 18.25 | 16.35 | 2204 |
| 1710974400 | 17.29 | 0.35 | 2.07 | 16.94 | 17.6 | 16.94 | 1542 |
| 1710888000 | 16.94 | -0.68 | -3.86 | 17.85 | 17.85 | 16.12 | 672 |
| 1710801600 | 17.62 | -0.38 | -2.11 | 18.7 | 18.7 | 17.55 | 5026 |
| 1710542400 | 18 | -1.45 | -7.46 | 19.34 | 19.89 | 18 | 11982 |
| 1710456000 | 19.45 | 0.2 | 1.04 | 19.45 | 19.45 | 18.2 | 2001 |
| 1710369600 | 19.25 | 0.3 | 1.58 | 19.29 | 19.29 | 18.95 | 1290 |
| 1710283200 | 18.95 | -0.86 | -4.34 | 19.72 | 20.35 | 18.95 | 248 |
| 1710196800 | 19.81 | -0.03 | -0.15 | 19.62 | 20.2067 | 18.45 | 3103 |
| 1709941200 | 19.84 | 0 | 0.00 | 20.12 | 21.18 | 19.84 | 577 |
| 1709854800 | 19.84 | 0 | 0.00 | 20.18 | 20.35 | 19.84 | 370 |
| 1709768400 | 19.84 | 0.19 | 0.97 | 19.9 | 20.4 | 18.71 | 481 |
| 1709682000 | 19.65 | 0.3 | 1.55 | 19.1 | 19.65 | 19 | 1520 |
| 1709595600 | 19.35 | 0 | 0.00 | 19.3 | 19.35 | 18.81 | 644 |
| 1709336400 | 19.35 | 0 | 0.00 | 19.48 | 19.96 | 19.35 | 949 |
| 1709250000 | 19.35 | -0.45 | -2.27 | 20.21 | 20.47 | 19.35 | 2568 |
| 1709163600 | 19.8 | -0.16 | -0.80 | 19.62 | 20.7 | 19.62 | 1084 |
| 1709077200 | 19.96 | 0.02 | 0.10 | 19.96 | 19.96 | 19.21 | 946 |
| 1708990800 | 19.94 | -1.7 | -7.86 | 21.46 | 21.7 | 19.87 | 4610 |
| 1708731600 | 21.64 | -0.12 | -0.55 | 22.22 | 23.25 | 21.05 | 596 |
| 1708645200 | 21.76 | 0.47 | 2.21 | 21.6 | 21.8 | 21.28 | 1310 |
| 1708558800 | 21.29 | 0.5 | 2.41 | 21.29 | 21.5 | 20.94 | 2612 |
| 1708472400 | 20.79 | 0.76 | 3.79 | 20.01 | 21.42 | 19.5888 | 7160 |
| 1708126800 | 20.03 | -0.86 | -4.12 | 20.39 | 21.49 | 20.03 | 1548 |
| 1708040400 | 20.89 | -0.88 | -4.04 | 21.78 | 21.78 | 20.7501 | 6010 |
| 1707954000 | 21.77 | -0.22 | -1.00 | 22.1 | 22.4 | 21.332 | 3372 |
| 1707867600 | 21.99 | -0.49 | -2.18 | 23.76 | 23.76 | 21.98 | 1575 |
| 1707781200 | 22.48 | -0.16 | -0.71 | 22.72 | 23.99 | 22.48 | 1775 |
| 1707522000 | 22.64 | 1.26 | 5.89 | 21.85 | 23.55 | 21.38 | 1465 |
| 1707435600 | 21.38 | 0.21 | 0.99 | 20.89 | 21.57 | 20.89 | 2254 |
| 1707349200 | 21.17 | 0.01 | 0.05 | 21.16 | 21.99 | 21.16 | 1330 |
| 1707262800 | 21.16 | -0.53 | -2.44 | 21.41 | 21.89 | 19.67 | 4592 |
| 1707176400 | 21.69 | -0.57 | -2.56 | 21.83 | 22.61 | 21.69 | 1187 |
| 1706917200 | 22.26 | -0.8 | -3.47 | 22.62 | 22.84 | 21.5743 | 2017 |
| 1706830800 | 23.06 | 1.05 | 4.77 | 22.36 | 23.4106 | 22.36 | 5584 |
| 1706744400 | 22.01 | 0 | 0.00 | 22 | 22.5 | 21.21 | 9500 |
| 1706658000 | 22.01 | -0.12 | -0.54 | 22.34 | 22.5 | 21.62 | 1292 |
| 1706571600 | 22.13 | -0.09 | -0.41 | 22.19 | 22.19 | 21.89 | 865 |
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
