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 | 1.03 | 6.88042752171 | 14.97 | 17.25 | 14.21 | 2763277 | 15.6213183 | CS |
| 4 | 1.97 | 14.0413399857 | 14.03 | 17.25 | 13.32 | 2393236 | 14.71806017 | CS |
| 12 | 4.01 | 33.4445371143 | 11.99 | 18.55 | 11.9112 | 3130267 | 15.21105603 | CS |
| 26 | 10.76 | 205.34351145 | 5.24 | 18.55 | 4.72 | 2705638 | 12.18904934 | CS |
| 52 | 9.82 | 158.899676375 | 6.18 | 18.55 | 4.72 | 2243783 | 10.21732137 | CS |
| 156 | -8.36 | -34.3185550082 | 24.36 | 29.7 | 2.05 | 1990287 | 8.72857613 | CS |
| 260 | -20 | -55.5555555556 | 36 | 37.05 | 2.05 | 1989753 | 9.60729174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 16.01 | -0.44 | -2.67 | 16.26 | 17.11 | 15.75 | 4694438 |
| 1713480000 | 16.45 | 0.91 | 5.86 | 15.54 | 17.25 | 15.51 | 4769871 |
| 1713393600 | 15.54 | -0.14 | -0.89 | 15.85 | 16.0392 | 15.27 | 2036388 |
| 1713307200 | 15.68 | 0.88 | 5.95 | 14.55 | 15.92 | 14.21 | 2515099 |
| 1713220800 | 14.8 | 0.06 | 0.41 | 14.75 | 15.19 | 14.615 | 2818602 |
| 1712961600 | 14.74 | -0.28 | -1.86 | 14.97 | 15.08 | 14.45 | 1827772 |
| 1712875200 | 15.02 | 0.08 | 0.54 | 15 | 15.1989 | 14.69 | 1957109 |
| 1712788800 | 14.94 | 0.95 | 6.79 | 13.65 | 14.97 | 13.51 | 3189564 |
| 1712702400 | 13.99 | -0.78 | -5.28 | 14.83 | 14.85 | 13.92 | 1565680 |
| 1712616000 | 14.77 | 0.37 | 2.57 | 14.53 | 14.91 | 14.335 | 1754965 |
| 1712356800 | 14.4 | 0.42 | 3.00 | 13.99 | 14.53 | 13.87 | 1719313 |
| 1712270400 | 13.98 | -0.03 | -0.21 | 14.24 | 14.4 | 13.84 | 1905533 |
| 1712184000 | 14.01 | 0.08 | 0.57 | 13.75 | 14.09 | 13.63 | 1728806 |
| 1712097600 | 13.93 | -0.76 | -5.17 | 13.97 | 14.26 | 13.35 | 2789783 |
| 1712011200 | 14.69 | -0.18 | -1.21 | 14.77 | 15.15 | 14.455 | 2628060 |
| 1711665600 | 14.87 | 0.66 | 4.64 | 14.14 | 15.05 | 13.97 | 4134602 |
| 1711579200 | 14.21 | 0.25 | 1.79 | 13.99 | 14.23 | 13.63 | 1892189 |
| 1711492800 | 13.96 | 0.46 | 3.41 | 13.64 | 14.34 | 13.605 | 2449495 |
| 1711406400 | 13.5 | 0 | 0.00 | 13.48 | 13.7799 | 13.36 | 1483932 |
| 1711147200 | 13.5 | -0.26 | -1.89 | 14.03 | 14.07 | 13.32 | 2946009 |
| 1711060800 | 13.76 | -0.42 | -2.96 | 14.28 | 14.36 | 13.74 | 1801314 |
| 1710974400 | 14.18 | 0.38 | 2.75 | 13.79 | 14.26 | 13.47 | 1801061 |
| 1710888000 | 13.8 | -0.03 | -0.22 | 13.78 | 13.92 | 13.57 | 2246503 |
| 1710801600 | 13.83 | -0.02 | -0.14 | 14.03 | 14.08 | 13.735 | 2302472 |
| 1710542400 | 13.85 | -0.08 | -0.57 | 14.01 | 14.19 | 13.73 | 4153233 |
| 1710456000 | 13.93 | -0.32 | -2.25 | 14.3 | 14.51 | 13.64 | 2103196 |
| 1710369600 | 14.25 | -0.35 | -2.40 | 14.55 | 15.42 | 14.11 | 3456254 |
| 1710283200 | 14.6 | -0.01 | -0.07 | 14.63 | 14.75 | 14.28 | 1682800 |
| 1710196800 | 14.61 | -0.02 | -0.14 | 14.62 | 14.86 | 14.37 | 2531405 |
| 1709941200 | 14.63 | 0.3 | 2.09 | 14.38 | 15 | 14.1 | 3800197 |
| 1709854800 | 14.33 | -0.62 | -4.15 | 14.98 | 15 | 14.1 | 3040216 |
| 1709768400 | 14.95 | 1.04 | 7.48 | 14.2 | 15.19 | 13.99 | 4553243 |
| 1709682000 | 13.91 | -1.44 | -9.38 | 14.97 | 14.984 | 13.86 | 4573780 |
| 1709595600 | 15.35 | -1.23 | -7.42 | 16.82 | 17.3 | 15.2481 | 4424137 |
| 1709336400 | 16.579999 | 0.32 | 1.97 | 16.379999 | 16.805 | 16.18 | 2776409 |
| 1709250000 | 16.26 | 0.28 | 1.75 | 16.25 | 16.57 | 15.925 | 2513713 |
| 1709163600 | 15.98 | -0.81 | -4.82 | 16.6 | 16.649999 | 15.71 | 3836216 |
| 1709077200 | 16.79 | 0.04 | 0.24 | 16.8 | 17.24 | 16.59 | 2610384 |
| 1708990800 | 16.75 | 0.41 | 2.51 | 16.469999 | 16.98 | 16.309999 | 1889730 |
| 1708731600 | 16.34 | -0.37 | -2.21 | 16.309999 | 16.55 | 15.75 | 3675257 |
| 1708645200 | 16.71 | -0.24 | -1.42 | 16.6 | 17.1 | 16.51 | 4530169 |
| 1708558800 | 16.95 | -0.55 | -3.14 | 17.29 | 17.31 | 16.61 | 2805544 |
| 1708472400 | 17.5 | -0.26 | -1.46 | 17.54 | 17.59 | 17.1 | 3993184 |
| 1708126800 | 17.76 | -0.49 | -2.68 | 17.97 | 18.43 | 17.4 | 2813559 |
| 1708040400 | 18.25 | 1.36 | 8.05 | 17.07 | 18.55 | 16.825 | 5215528 |
| 1707954000 | 16.89 | 0.07 | 0.42 | 16.85 | 17.23 | 16.57 | 2824325 |
| 1707867600 | 16.82 | -0.51 | -2.94 | 16.26 | 17.225 | 15.84 | 3568240 |
| 1707781200 | 17.33 | -0.35 | -1.98 | 17.5 | 17.5 | 16.75 | 4471190 |
| 1707522000 | 17.68 | 1 | 6.00 | 16.489999 | 17.99 | 16.45 | 6016576 |
| 1707435600 | 16.68 | 3.27 | 24.38 | 17.4 | 17.55 | 15.91 | 12696410 |
| 1707349200 | 13.41 | -0.18 | -1.32 | 13.32 | 13.69 | 13.2 | 4091667 |
| 1707262800 | 13.59 | 0.48 | 3.66 | 13.2 | 13.82 | 13.125 | 2503974 |
| 1707176400 | 13.11 | -0.53 | -3.89 | 13.5 | 13.5 | 12.84 | 3026648 |
| 1706917200 | 13.64 | 0.35 | 2.63 | 13.32 | 13.79 | 13.1047 | 2495549 |
| 1706830800 | 13.29 | 0.77 | 6.15 | 12.59 | 13.31 | 12.59 | 2847509 |
| 1706744400 | 12.52 | -0.29 | -2.26 | 12.76 | 12.98 | 12.51 | 2149141 |
| 1706658000 | 12.81 | -0.32 | -2.44 | 13.14 | 13.2475 | 12.48 | 2940985 |
| 1706571600 | 13.13 | 0.66 | 5.29 | 12.53 | 13.1795 | 12.4271 | 3814791 |
| 1706312400 | 12.47 | 0.58 | 4.88 | 11.99 | 12.51 | 11.9112 | 3853523 |
| 1706226000 | 11.89 | 0.2 | 1.71 | 11.79 | 12.07 | 11.525 | 3915001 |
| 1706139600 | 11.69 | 0.52 | 4.66 | 11.38 | 12.04 | 11.38 | 3567653 |
| 1706053200 | 11.17 | 0.11 | 0.99 | 11.16 | 11.24 | 10.835 | 2416103 |
| 1705966800 | 11.06 | 0.33 | 3.08 | 10.88 | 11.26 | 10.7 | 2347400 |
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
