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 | -0.89 | -5.94919786096 | 14.96 | 15.25 | 14.02 | 370472 | 14.60541104 | CS |
| 4 | -1.12 | -7.3732718894 | 15.19 | 16.455 | 14.02 | 347373 | 15.24495568 | CS |
| 12 | -2.29 | -13.9975550122 | 16.36 | 17.8 | 14.02 | 393094 | 15.6132076 | CS |
| 26 | 2.25 | 19.0355329949 | 11.82 | 17.8 | 11.26 | 418356 | 15.13014611 | CS |
| 52 | -1.26 | -8.21917808219 | 15.33 | 17.8 | 11.26 | 404308 | 14.47190418 | CS |
| 156 | -3.36 | -19.2771084337 | 17.43 | 17.86 | 7.24 | 493101 | 13.76286213 | CS |
| 260 | -7.53 | -34.8611111111 | 21.6 | 22.4775 | 7.24 | 469909 | 13.98999549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 14.06 | -0.17 | -1.19 | 14.3 | 14.44 | 14.06 | 254700 |
| 1713307200 | 14.23 | -0.09 | -0.63 | 14.19 | 14.38 | 14.13 | 293508 |
| 1713220800 | 14.32 | -0.63 | -4.21 | 15.06 | 15.24 | 14.3 | 437450 |
| 1712961600 | 14.95 | -0.15 | -0.99 | 15 | 15.25 | 14.77 | 364699 |
| 1712875200 | 15.1 | 0.14 | 0.94 | 14.96 | 15.24 | 14.77 | 502001 |
| 1712788800 | 14.96 | -0.66 | -4.23 | 15.4 | 15.4 | 14.8 | 389757 |
| 1712702400 | 15.62 | -0.25 | -1.58 | 15.9 | 16.02 | 15.6 | 258705 |
| 1712616000 | 15.87 | 0 | 0.00 | 15.87 | 16.03 | 15.77 | 250421 |
| 1712356800 | 15.87 | -0.42 | -2.58 | 16.239999 | 16.309999 | 15.63 | 341572 |
| 1712270400 | 16.29 | 0.43 | 2.71 | 15.89 | 16.454999 | 15.89 | 470329 |
| 1712184000 | 15.86 | 0.48 | 3.12 | 15.32 | 15.98 | 15.24 | 383668 |
| 1712097600 | 15.38 | -0.11 | -0.71 | 15.37 | 16.01 | 15.22 | 521308 |
| 1712011200 | 15.49 | -0.14 | -0.90 | 15.68 | 15.68 | 15.3 | 244949 |
| 1711665600 | 15.63 | 0.46 | 3.03 | 15.23 | 15.72 | 15.2 | 476232 |
| 1711579200 | 15.17 | 0.28 | 1.88 | 14.97 | 15.31 | 14.85 | 393597 |
| 1711492800 | 14.89 | -0.27 | -1.78 | 15.24 | 15.24 | 14.82 | 348600 |
| 1711406400 | 15.16 | 0 | 0.00 | 15.15 | 15.36 | 15.15 | 218842 |
| 1711147200 | 15.16 | 0.01 | 0.07 | 15.15 | 15.265 | 15.08 | 193832 |
| 1711060800 | 15.15 | 0.01 | 0.07 | 15.19 | 15.29 | 15.07 | 255916 |
| 1710974400 | 15.14 | 0.41 | 2.78 | 14.61 | 15.23 | 14.61 | 316098 |
| 1710888000 | 14.73 | 0.14 | 0.96 | 14.57 | 14.82 | 14.55 | 378800 |
| 1710801600 | 14.59 | -0.45 | -2.99 | 14.94 | 14.94 | 14.53 | 459431 |
| 1710542400 | 15.04 | 0.06 | 0.40 | 14.95 | 15.28 | 14.93 | 819559 |
| 1710456000 | 14.98 | -0.21 | -1.38 | 15.17 | 15.24 | 14.86 | 309414 |
| 1710369600 | 15.19 | 0.07 | 0.46 | 15.15 | 15.39 | 14.88 | 476791 |
| 1710283200 | 15.12 | -0.32 | -2.07 | 15.35 | 15.4 | 15.09 | 453022 |
| 1710196800 | 15.44 | 0.06 | 0.39 | 15.31 | 15.52 | 15.2 | 277449 |
| 1709941200 | 15.38 | 0.38 | 2.53 | 15.04 | 15.58 | 14.62 | 664141 |
| 1709854800 | 15 | -0.12 | -0.79 | 15.2 | 15.41 | 14.96 | 322424 |
| 1709768400 | 15.12 | 0.12 | 0.80 | 15.11 | 15.24 | 14.83 | 350894 |
| 1709682000 | 15 | -0.13 | -0.86 | 15.07 | 15.39 | 14.92 | 564049 |
| 1709595600 | 15.13 | -1.06 | -6.55 | 16.079999 | 16.29 | 14.88 | 814342 |
| 1709336400 | 16.19 | -0.17 | -1.04 | 16.37 | 16.39 | 16.059999 | 522424 |
| 1709250000 | 16.36 | -0.58 | -3.42 | 16.57 | 16.94 | 16.0701 | 625225 |
| 1709163600 | 16.94 | 0.4 | 2.42 | 17.4 | 17.8 | 16.094999 | 725128 |
| 1709077200 | 16.54 | -0.13 | -0.78 | 16.69 | 16.7374 | 16.46 | 299892 |
| 1708990800 | 16.67 | 0.05 | 0.30 | 16.629999 | 16.96 | 16.46 | 512074 |
| 1708731600 | 16.62 | 0.56 | 3.49 | 16.07 | 16.625 | 16.07 | 319115 |
| 1708645200 | 16.059999 | -0.19 | -1.17 | 16.17 | 16.3 | 15.82 | 435842 |
| 1708558800 | 16.25 | 0.13 | 0.81 | 16.12 | 16.3425 | 16.09 | 284504 |
| 1708472400 | 16.12 | 0.47 | 3.00 | 15.57 | 16.149999 | 15.5 | 524433 |
| 1708126800 | 15.65 | -0.7 | -4.28 | 16.29 | 16.379999 | 15.6 | 713846 |
| 1708040400 | 16.35 | 0.52 | 3.28 | 15.92 | 16.44 | 15.9 | 653784 |
| 1707954000 | 15.83 | 0.23 | 1.47 | 15.69 | 15.925 | 15.67 | 374672 |
| 1707867600 | 15.6 | -0.19 | -1.20 | 15.52 | 15.95 | 15.52 | 311899 |
| 1707781200 | 15.79 | 0.05 | 0.32 | 15.73 | 15.93 | 15.73 | 270434 |
| 1707522000 | 15.74 | 0.16 | 1.03 | 15.58 | 15.81 | 15.46 | 304959 |
| 1707435600 | 15.58 | 0.03 | 0.19 | 15.57 | 15.685 | 15.42 | 229665 |
| 1707349200 | 15.55 | -0.21 | -1.33 | 15.72 | 15.84 | 15.49 | 223445 |
| 1707262800 | 15.76 | -0.05 | -0.32 | 15.8 | 16.05 | 15.67 | 243935 |
| 1707176400 | 15.81 | -0.37 | -2.29 | 15.99 | 16.045 | 15.62 | 305674 |
| 1706917200 | 16.18 | -0.09 | -0.55 | 16.239999 | 16.37 | 16.065 | 285994 |
| 1706830800 | 16.27 | 0.02 | 0.12 | 16.23 | 16.309999 | 15.95 | 311893 |
| 1706744400 | 16.25 | -0.15 | -0.91 | 16.34 | 16.53 | 16.1 | 488076 |
| 1706658000 | 16.399999 | -0.22 | -1.32 | 16.489999 | 16.538 | 16.329999 | 231948 |
| 1706571600 | 16.62 | 0.28 | 1.71 | 16.3 | 16.7 | 16.219999 | 342165 |
| 1706312400 | 16.34 | 0.01 | 0.06 | 16.329999 | 16.45 | 16.26 | 192200 |
| 1706226000 | 16.329999 | 0.1 | 0.62 | 16.36 | 16.399999 | 16.07 | 259702 |
| 1706139600 | 16.23 | 0.09 | 0.56 | 16.29 | 16.469999 | 16.16 | 202749 |
| 1706053200 | 16.14 | -0.13 | -0.80 | 16.44 | 16.571 | 16.09 | 296779 |
| 1705966800 | 16.27 | 0.47 | 2.97 | 15.86 | 16.28 | 15.76 | 455270 |
| 1705707600 | 15.8 | -0.15 | -0.94 | 15.99 | 15.99 | 15.66 | 261445 |
| 1705621200 | 15.95 | 0.52 | 3.37 | 15.53 | 15.99 | 15.41 | 322021 |
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
