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 | 0.26 | 1.83098591549 | 14.2 | 14.975 | 14.1 | 257251 | 14.5193176 | CS |
| 4 | -1.33 | -8.42305256491 | 15.79 | 17.178 | 14.1 | 320715 | 15.39533846 | CS |
| 12 | -0.38 | -2.56064690027 | 14.84 | 17.178 | 11.935 | 423716 | 14.15830515 | CS |
| 26 | 4.52 | 45.4728370221 | 9.94 | 17.178 | 9.25 | 511847 | 12.96227262 | CS |
| 52 | 0.33 | 2.33545647558 | 14.13 | 17.178 | 9.25 | 485888 | 12.36235314 | CS |
| 156 | -153.3 | -91.3805436338 | 167.76 | 168.84 | 9.25 | 4450651 | 61.61185119 | CS |
| 260 | -171.42 | -92.2207876049 | 185.88 | 187.8 | 9.25 | 4480402 | 64.52775333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 14.46 | -0.04 | -0.28 | 14.65 | 14.75 | 14.29 | 227534 |
| 1714084800 | 14.5 | -0.11 | -0.75 | 14.29 | 14.535 | 14.1 | 239998 |
| 1713998400 | 14.61 | -0.19 | -1.28 | 14.69 | 14.76 | 14.39 | 221867 |
| 1713912000 | 14.8 | 0.36 | 2.49 | 14.44 | 14.975 | 14.44 | 306643 |
| 1713825600 | 14.44 | 0.21 | 1.48 | 14.31 | 14.46 | 14.12 | 229718 |
| 1713566400 | 14.23 | -0.1 | -0.70 | 14.2 | 14.58 | 14.12 | 288029 |
| 1713480000 | 14.33 | -0.19 | -1.31 | 14.58 | 14.795 | 14.26 | 356707 |
| 1713393600 | 14.52 | -0.14 | -0.95 | 14.79 | 14.87 | 14.42 | 325615 |
| 1713307200 | 14.66 | -0.02 | -0.14 | 14.7 | 14.895 | 14.53 | 326957 |
| 1713220800 | 14.68 | -0.78 | -5.05 | 15.46 | 15.63 | 14.64 | 452258 |
| 1712961600 | 15.46 | -0.43 | -2.71 | 15.7 | 15.89 | 15.43 | 324455 |
| 1712875200 | 15.89 | 0.15 | 0.95 | 15.86 | 15.95 | 15.48 | 285156 |
| 1712788800 | 15.74 | -0.77 | -4.66 | 15.8 | 16.18 | 15.56 | 381163 |
| 1712702400 | 16.51 | 0.09 | 0.55 | 16.5 | 16.79 | 16.489999 | 327373 |
| 1712616000 | 16.42 | 0.39 | 2.43 | 16.2 | 16.5 | 16.2 | 260956 |
| 1712356800 | 16.03 | -0.18 | -1.11 | 16.129999 | 16.32 | 15.99 | 231387 |
| 1712270400 | 16.21 | -0.54 | -3.22 | 16.8 | 17.178 | 16.18 | 363020 |
| 1712184000 | 16.75 | 0.77 | 4.82 | 15.9 | 16.7997 | 15.86 | 507846 |
| 1712097600 | 15.98 | 0.29 | 1.85 | 15.4 | 15.985 | 15.31 | 357650 |
| 1712011200 | 15.69 | -0.1 | -0.63 | 15.79 | 15.99 | 15.61 | 306796 |
| 1711665600 | 15.79 | 0.44 | 2.87 | 15.35 | 15.89 | 15.35 | 475415 |
| 1711579200 | 15.35 | 0.59 | 4.00 | 14.92 | 15.37 | 14.75 | 497653 |
| 1711492800 | 14.76 | 0.03 | 0.20 | 14.96 | 15.18 | 14.73 | 462761 |
| 1711406400 | 14.73 | 0.09 | 0.61 | 14.71 | 15.09 | 14.7 | 460387 |
| 1711147200 | 14.64 | -0.46 | -3.05 | 15.12 | 15.21 | 14.56 | 412166 |
| 1711060800 | 15.1 | -0.25 | -1.63 | 15.43 | 15.7 | 15.03 | 568371 |
| 1710974400 | 15.35 | 0.62 | 4.21 | 14.8 | 15.395 | 14.72 | 600366 |
| 1710888000 | 14.73 | 0.51 | 3.59 | 14.07 | 14.75 | 14.04 | 583235 |
| 1710801600 | 14.22 | 1 | 7.56 | 13.22 | 14.22 | 13.1102 | 644788 |
| 1710542400 | 13.22 | 0.08 | 0.61 | 12.99 | 13.39 | 12.94 | 912596 |
| 1710456000 | 13.14 | 0.01 | 0.08 | 12.97 | 13.24 | 12.82 | 530318 |
| 1710369600 | 13.13 | 0.28 | 2.18 | 12.77 | 13.27 | 12.77 | 689481 |
| 1710283200 | 12.85 | 0.21 | 1.66 | 12.61 | 12.865 | 12.4 | 817045 |
| 1710196800 | 12.64 | 0.47 | 3.86 | 12.06 | 12.715 | 12.02 | 861643 |
| 1709941200 | 12.17 | -0.36 | -2.87 | 12.48 | 12.87 | 12.15 | 726640 |
| 1709854800 | 12.53 | -1.7 | -11.95 | 14 | 14.18 | 11.935 | 2287576 |
| 1709768400 | 14.23 | 0.37 | 2.67 | 14.13 | 14.55 | 13.94 | 594125 |
| 1709682000 | 13.86 | -0.42 | -2.94 | 14.14 | 14.19 | 13.82 | 406935 |
| 1709595600 | 14.28 | -0.25 | -1.72 | 14.52 | 14.52 | 14.1319 | 286567 |
| 1709336400 | 14.53 | 0.13 | 0.90 | 14.43 | 14.635 | 14.166 | 224466 |
| 1709250000 | 14.4 | 0.12 | 0.84 | 14.5 | 14.98 | 14.39 | 361520 |
| 1709163600 | 14.28 | -0.05 | -0.35 | 14.12 | 14.55 | 14.07 | 221254 |
| 1709077200 | 14.33 | 0.32 | 2.28 | 14.18 | 14.49 | 14 | 235194 |
| 1708990800 | 14.01 | 0.27 | 1.97 | 13.63 | 14.13 | 13.62 | 201668 |
| 1708731600 | 13.74 | 0.42 | 3.15 | 13.38 | 13.78 | 13.33 | 166041 |
| 1708645200 | 13.32 | 0.12 | 0.91 | 13.27 | 13.65 | 13.17 | 379207 |
| 1708558800 | 13.2 | -0.47 | -3.44 | 13.45 | 13.45 | 13.085 | 221741 |
| 1708472400 | 13.67 | -0.02 | -0.15 | 13.37 | 13.92 | 13.37 | 274958 |
| 1708126800 | 13.69 | -0.64 | -4.47 | 13.97 | 14.17 | 13.68 | 337973 |
| 1708040400 | 14.33 | 0.84 | 6.23 | 13.64 | 14.415 | 13.62 | 316714 |
| 1707954000 | 13.49 | 0.46 | 3.53 | 13.37 | 13.57 | 13.25 | 312760 |
| 1707867600 | 13.03 | -1.17 | -8.24 | 13.5 | 13.675 | 13.02 | 500835 |
| 1707781200 | 14.2 | 0.46 | 3.35 | 13.76 | 14.3463 | 13.76 | 326533 |
| 1707522000 | 13.74 | 0.11 | 0.81 | 13.59 | 13.81 | 13.46 | 202055 |
| 1707435600 | 13.63 | -0.26 | -1.87 | 13.79 | 13.92 | 13.523 | 252661 |
| 1707349200 | 13.89 | -0.28 | -1.98 | 14.22 | 14.22 | 13.64 | 282604 |
| 1707262800 | 14.17 | 0.26 | 1.87 | 13.9 | 14.29 | 13.84 | 250264 |
| 1707176400 | 13.91 | -0.83 | -5.63 | 14.48 | 14.55 | 13.86 | 289071 |
| 1706917200 | 14.74 | -0.3 | -1.99 | 14.84 | 15 | 14.65 | 306352 |
| 1706830800 | 15.04 | 0.16 | 1.08 | 15.03 | 15.275 | 14.81 | 345017 |
| 1706744400 | 14.88 | -0.59 | -3.81 | 15.44 | 15.62 | 14.86 | 398547 |
| 1706658000 | 15.47 | -0.53 | -3.31 | 15.81 | 16.079999 | 15.38 | 519479 |
| 1706571600 | 16 | 0.27 | 1.72 | 15.66 | 16.17 | 15.5404 | 414326 |
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
