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 | 1.26 | 8.10289389068 | 15.55 | 17.62 | 15.44 | 238228 | 16.42294161 | CS |
| 4 | 1.63 | 10.7378129117 | 15.18 | 19.95 | 14.885 | 347570 | 16.93409406 | CS |
| 12 | 1.67 | 11.0303830911 | 15.14 | 19.95 | 11.81 | 285321 | 14.88963468 | CS |
| 26 | 5.54 | 49.157054126 | 11.27 | 19.95 | 9.5 | 276721 | 14.25856379 | CS |
| 52 | 6.08 | 56.6635601118 | 10.73 | 19.95 | 9.5 | 222708 | 13.53906997 | CS |
| 156 | 12.31 | 273.555555556 | 4.5 | 19.95 | 4.05 | 168548 | 10.0376196 | CS |
| 260 | 6.73 | 66.7658730159 | 10.08 | 19.95 | 3.72 | 257562 | 8.70572615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 16.81 | 0.68 | 4.22 | 16.25 | 16.82 | 16.225 | 130274 |
| 1714084800 | 16.129999 | 0.17 | 1.07 | 15.565 | 16.315 | 15.44 | 207133 |
| 1713998400 | 15.96 | -0.61 | -3.68 | 16.67 | 16.76 | 15.87 | 209810 |
| 1713912000 | 16.57 | -0.42 | -2.47 | 17.09 | 17.62 | 16.57 | 268183 |
| 1713825600 | 16.99 | 1.04 | 6.52 | 15.98 | 17.15 | 15.79 | 343928 |
| 1713566400 | 15.95 | 0.44 | 2.84 | 15.55 | 16.27 | 15.44 | 162088 |
| 1713480000 | 15.51 | -0.08 | -0.51 | 15.62 | 15.936 | 15.42 | 230307 |
| 1713393600 | 15.59 | -0.04 | -0.26 | 15.67 | 15.91 | 15.45 | 230420 |
| 1713307200 | 15.63 | 0.03 | 0.19 | 15.24 | 15.87 | 14.9 | 514744 |
| 1713220800 | 15.6 | -1.3 | -7.69 | 16.75 | 16.975 | 15.56 | 377570 |
| 1712961600 | 16.9 | -0.54 | -3.10 | 17.51 | 17.555 | 16.8 | 126019 |
| 1712875200 | 17.44 | 0.07 | 0.40 | 17.35 | 17.47 | 16.89 | 177276 |
| 1712788800 | 17.37 | -0.29 | -1.64 | 17.75 | 17.75 | 17.04 | 269582 |
| 1712702400 | 17.66 | -0.42 | -2.32 | 18.27 | 18.51 | 17.28 | 307148 |
| 1712616000 | 18.08 | -0.47 | -2.53 | 18.6 | 19 | 17.8 | 418838 |
| 1712356800 | 18.55 | 1.83 | 10.94 | 17.98 | 19.95 | 17.93 | 1063692 |
| 1712270400 | 16.719999 | -0.37 | -2.17 | 17.07 | 17.52 | 16.68 | 389235 |
| 1712184000 | 17.09 | 2.11 | 14.09 | 15.3 | 17.16 | 15.28 | 1134834 |
| 1712097600 | 14.98 | -0.36 | -2.35 | 15.29 | 15.39 | 14.885 | 58012 |
| 1712011200 | 15.34 | 0.24 | 1.59 | 15.18 | 15.42 | 14.94 | 115013 |
| 1711665600 | 15.1 | 0.05 | 0.33 | 14.945 | 15.27 | 14.7995 | 153952 |
| 1711579200 | 15.05 | 0.37 | 2.52 | 14.75 | 15.11 | 14.37 | 210358 |
| 1711492800 | 14.68 | -0.12 | -0.81 | 14.79 | 14.905 | 14.51 | 189844 |
| 1711406400 | 14.8 | 0 | 0.00 | 14.73 | 15.282 | 14.66 | 390875 |
| 1711147200 | 14.8 | 0.28 | 1.93 | 14.3 | 14.87 | 14.08 | 369664 |
| 1711060800 | 14.52 | 0.18 | 1.26 | 14.55 | 14.58 | 13.93 | 264087 |
| 1710974400 | 14.34 | 0.71 | 5.21 | 13.63 | 14.36 | 13.45 | 420873 |
| 1710888000 | 13.63 | 0 | 0.00 | 13.75 | 14.215 | 13.3767 | 677186 |
| 1710801600 | 13.63 | 0.82 | 6.40 | 12.79 | 13.73 | 12.79 | 538321 |
| 1710542400 | 12.81 | 0.52 | 4.23 | 12.22 | 12.85 | 12.22 | 227119 |
| 1710456000 | 12.29 | -0.12 | -0.97 | 12.35 | 12.55 | 12.13 | 277551 |
| 1710369600 | 12.41 | -0.1 | -0.80 | 12.57 | 13 | 12.26 | 577548 |
| 1710283200 | 12.51 | 0.43 | 3.56 | 12.26 | 12.54 | 12.02 | 202084 |
| 1710196800 | 12.08 | -0.04 | -0.33 | 12.32 | 12.41 | 11.81 | 227032 |
| 1709941200 | 12.12 | -0.14 | -1.14 | 12.18 | 12.4899 | 11.81 | 257966 |
| 1709854800 | 12.26 | -0.48 | -3.77 | 12.64 | 12.89 | 12.02 | 265980 |
| 1709768400 | 12.74 | -0.17 | -1.32 | 12.91 | 13.4851 | 12.64 | 353674 |
| 1709682000 | 12.91 | -0.71 | -5.21 | 13.6 | 13.8063 | 12.8 | 202462 |
| 1709595600 | 13.62 | 0.27 | 2.02 | 13.89 | 14.13 | 13.37 | 431644 |
| 1709336400 | 13.35 | 0.09 | 0.68 | 13.28 | 13.67 | 13.09 | 122345 |
| 1709250000 | 13.26 | 0.13 | 0.99 | 13.2 | 13.79 | 12.97 | 202682 |
| 1709163600 | 13.13 | -0.13 | -0.98 | 13.17 | 13.5999 | 13.01 | 226336 |
| 1709077200 | 13.26 | -0.86 | -6.09 | 14.2 | 14.2 | 13.08 | 308846 |
| 1708990800 | 14.12 | -0.27 | -1.88 | 14.34 | 14.6 | 13.83 | 112397 |
| 1708731600 | 14.39 | 0.19 | 1.34 | 14.3 | 14.59 | 13.98 | 245509 |
| 1708645200 | 14.2 | 1 | 7.58 | 13.32 | 14.305 | 13.15 | 272797 |
| 1708558800 | 13.2 | -0.01 | -0.08 | 13.2 | 13.592 | 13.01 | 170728 |
| 1708472400 | 13.21 | -0.27 | -2.00 | 13.6 | 13.9399 | 13.04 | 89234 |
| 1708126800 | 13.48 | -0.12 | -0.88 | 13.77 | 13.805 | 13.4572 | 187532 |
| 1708040400 | 13.6 | 0.23 | 1.72 | 13.4 | 13.74 | 13.39 | 101795 |
| 1707954000 | 13.37 | -0.23 | -1.69 | 13.74 | 13.8499 | 13.03 | 145742 |
| 1707867600 | 13.6 | 0.03 | 0.22 | 13.385 | 13.85 | 13.2705 | 129809 |
| 1707781200 | 13.57 | 0.03 | 0.22 | 13.5 | 13.7956 | 13.498 | 117397 |
| 1707522000 | 13.54 | 0.73 | 5.70 | 12.85 | 13.6 | 12.85 | 310651 |
| 1707435600 | 12.81 | -0.49 | -3.68 | 13.42 | 13.4289 | 12.67 | 230864 |
| 1707349200 | 13.3 | -0.97 | -6.80 | 13.68 | 14.24 | 13.13 | 290674 |
| 1707262800 | 14.27 | -0.04 | -0.28 | 14.29 | 14.56 | 14.15 | 137949 |
| 1707176400 | 14.31 | -0.64 | -4.28 | 14.85 | 15 | 13.8985 | 168311 |
| 1706917200 | 14.95 | -0.23 | -1.52 | 15.14 | 15.39 | 14.93 | 134979 |
| 1706830800 | 15.18 | 0.25 | 1.67 | 15 | 15.48 | 14.9401 | 199751 |
| 1706744400 | 14.93 | -0.1 | -0.67 | 15.17 | 15.35 | 14.86 | 130100 |
| 1706658000 | 15.03 | -0.12 | -0.79 | 15.05 | 15.2911 | 14.8181 | 81634 |
| 1706571600 | 15.15 | -0.32 | -2.07 | 15.5 | 15.5 | 14.7115 | 92725 |
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
