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 | 0.64 | 4.24684804247 | 15.07 | 16.86 | 14.52 | 612670 | 15.83901815 | CS |
| 4 | -1.6 | -9.24321201618 | 17.31 | 18.48 | 14.52 | 648666 | 16.40004363 | CS |
| 12 | 4.4 | 38.9036251105 | 11.31 | 19.0999 | 10.75 | 1008592 | 15.94477907 | CS |
| 26 | 7.32 | 87.2467222884 | 8.39 | 19.0999 | 7.17 | 935101 | 13.99231682 | CS |
| 52 | 10.09 | 179.537366548 | 5.62 | 19.0999 | 5.325 | 901607 | 10.75606322 | CS |
| 156 | -3.77 | -19.3531827515 | 19.48 | 65.9861 | 5.325 | 700230 | 14.20753934 | CS |
| 260 | 12.45 | 381.901840491 | 3.26 | 65.9861 | 3.25 | 473562 | 14.01849702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 16.64 | 0.01 | 0.06 | 16.62 | 16.86 | 16.32 | 653104 |
| 1713912000 | 16.629999 | 1.45 | 9.55 | 15.48 | 16.73 | 15.48 | 928292 |
| 1713825600 | 15.18 | 0.22 | 1.47 | 14.95 | 15.21 | 14.52 | 474220 |
| 1713566400 | 14.96 | 0.14 | 0.94 | 14.68 | 15.1 | 14.6 | 585952 |
| 1713480000 | 14.82 | -0.25 | -1.66 | 15.07 | 15.28 | 14.79 | 421783 |
| 1713393600 | 15.07 | -0.07 | -0.46 | 15.33 | 15.34 | 14.77 | 619581 |
| 1713307200 | 15.14 | -0.12 | -0.79 | 15.14 | 15.34 | 14.89 | 607628 |
| 1713220800 | 15.26 | -0.66 | -4.15 | 15.92 | 16.12 | 15.21 | 694931 |
| 1712961600 | 15.92 | -0.87 | -5.18 | 16.559999 | 16.75 | 15.74 | 541486 |
| 1712875200 | 16.79 | 0.31 | 1.88 | 16.579999 | 16.825 | 16.375 | 375910 |
| 1712788800 | 16.48 | -0.26 | -1.55 | 16.1 | 16.84 | 15.8713 | 499835 |
| 1712702400 | 16.739999 | 0.11 | 0.66 | 16.629999 | 16.805 | 16.11 | 496949 |
| 1712616000 | 16.629999 | -0.01 | -0.06 | 16.88 | 17.0694 | 16.52 | 438744 |
| 1712356800 | 16.64 | -0.21 | -1.25 | 16.71 | 17.1601 | 16.53 | 399533 |
| 1712270400 | 16.85 | -0.21 | -1.23 | 17.32 | 18.48 | 16.739999 | 1329924 |
| 1712184000 | 17.06 | 0.3 | 1.79 | 16.64 | 17.19 | 16.629999 | 663631 |
| 1712097600 | 16.76 | -0.87 | -4.93 | 17 | 17.115 | 16.17 | 625974 |
| 1712011200 | 17.63 | 0.03 | 0.17 | 17.74 | 18 | 17.2401 | 722250 |
| 1711665600 | 17.6 | 0.25 | 1.44 | 17.31 | 17.74 | 17.12 | 1380518 |
| 1711579200 | 17.35 | 1.21 | 7.50 | 16.219999 | 17.36 | 16.1 | 1034460 |
| 1711492800 | 16.14 | 0.31 | 1.96 | 16.09 | 16.5 | 15.86 | 531547 |
| 1711406400 | 15.83 | 0.19 | 1.21 | 15.68 | 16.18 | 15.635 | 450875 |
| 1711147200 | 15.64 | -0.39 | -2.43 | 15.89 | 15.97 | 15.42 | 372530 |
| 1711060800 | 16.03 | 0.89 | 5.88 | 15.2 | 16.2 | 15.14 | 841778 |
| 1710974400 | 15.14 | -0.21 | -1.37 | 15.42 | 15.51 | 14.83 | 744685 |
| 1710888000 | 15.35 | -0.06 | -0.39 | 15.09 | 15.54 | 15.09 | 465369 |
| 1710801600 | 15.41 | 0.14 | 0.92 | 15.16 | 15.59 | 14.57 | 943834 |
| 1710542400 | 15.27 | 0.01 | 0.07 | 15.24 | 15.85 | 15.18 | 1628260 |
| 1710456000 | 15.26 | -2.64 | -14.75 | 17.76 | 17.76 | 15.06 | 2033969 |
| 1710369600 | 17.9 | 0.41 | 2.34 | 17.43 | 19.0999 | 17.415 | 2105217 |
| 1710283200 | 17.49 | 0.07 | 0.40 | 17.35 | 17.7 | 16.93 | 696321 |
| 1710196800 | 17.42 | 0.4 | 2.35 | 17.01 | 17.81 | 17 | 629857 |
| 1709941200 | 17.02 | -0.34 | -1.96 | 17.6 | 17.9499 | 16.71 | 562904 |
| 1709854800 | 17.36 | -0.1 | -0.57 | 17.65 | 17.91 | 17.03 | 499437 |
| 1709768400 | 17.46 | 1.12 | 6.85 | 17.01 | 17.51 | 16.36 | 800516 |
| 1709682000 | 16.34 | -0.65 | -3.83 | 16.73 | 16.8 | 15.73 | 1054161 |
| 1709595600 | 16.99 | -0.62 | -3.52 | 17.7 | 17.7109 | 16.745 | 850531 |
| 1709336400 | 17.61 | 0.43 | 2.50 | 17.45 | 18.72 | 17.2 | 1886599 |
| 1709250000 | 17.18 | 0.06 | 0.35 | 17.54 | 18.05 | 16.832 | 1277458 |
| 1709163600 | 17.12 | 0.14 | 0.82 | 16.81 | 17.68 | 16.6706 | 863892 |
| 1709077200 | 16.98 | -0.1 | -0.59 | 17.31 | 17.54 | 16.88 | 788217 |
| 1708990800 | 17.08 | 0.12 | 0.71 | 16.95 | 17.8 | 16.649999 | 970904 |
| 1708731600 | 16.96 | 0.11 | 0.65 | 16.88 | 17.2799 | 16.629999 | 932137 |
| 1708645200 | 16.85 | 0.1 | 0.60 | 17.07 | 18.09 | 16.51 | 1662781 |
| 1708558800 | 16.75 | -0.28 | -1.64 | 16.719999 | 16.95 | 16.11 | 998296 |
| 1708472400 | 17.03 | -0.53 | -3.02 | 17.25 | 17.49 | 16.66 | 1478747 |
| 1708126800 | 17.56 | 0.13 | 0.75 | 17.38 | 18 | 16.92 | 1736740 |
| 1708040400 | 17.43 | 0.26 | 1.51 | 17.4 | 18.12 | 17.0148 | 2405333 |
| 1707954000 | 17.17 | 2.84 | 19.82 | 15.02 | 17.19 | 14.81 | 3500413 |
| 1707867600 | 14.33 | 1.93 | 15.56 | 13.22 | 15.01 | 12.88 | 5016269 |
| 1707781200 | 12.4 | 0.4 | 3.33 | 12.06 | 12.68 | 12 | 1755511 |
| 1707522000 | 12 | 0.16 | 1.35 | 11.9 | 12.115 | 11.84 | 862012 |
| 1707435600 | 11.84 | 0.49 | 4.32 | 11.36 | 11.95 | 11.35 | 716212 |
| 1707349200 | 11.35 | 0.04 | 0.35 | 11.36 | 11.505 | 11.04 | 721831 |
| 1707262800 | 11.31 | 0.4 | 3.67 | 10.96 | 11.355 | 10.8 | 720725 |
| 1707176400 | 10.91 | -0.46 | -4.05 | 11.07 | 11.07 | 10.75 | 496805 |
| 1706917200 | 11.37 | 0.12 | 1.07 | 11.16 | 11.4 | 10.87 | 717146 |
| 1706830800 | 11.25 | 0.02 | 0.18 | 11.31 | 11.385 | 10.85 | 816198 |
| 1706744400 | 11.23 | -0.42 | -3.61 | 11.59 | 11.93 | 11.21 | 614770 |
| 1706658000 | 11.65 | -0.41 | -3.40 | 11.95 | 12.06 | 11.56 | 730498 |
| 1706571600 | 12.06 | 0.19 | 1.60 | 11.82 | 12.1395 | 11.7 | 942522 |
| 1706312400 | 11.87 | 0 | 0.00 | 11.97 | 12.06 | 11.52 | 697164 |
| 1706226000 | 11.87 | 0.06 | 0.51 | 12.01 | 12.1 | 11.59 | 655493 |
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
