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 | -1.65 | -8.79062333511 | 18.77 | 19.125 | 16.77 | 9333135 | 17.35916367 | CS |
| 4 | -1.4 | -7.55939524838 | 18.52 | 19.31 | 16.77 | 7337422 | 17.92194226 | CS |
| 12 | -0.12 | -0.696055684455 | 17.24 | 22.21 | 16.77 | 7599299 | 19.32791967 | CS |
| 26 | -0.38 | -2.17142857143 | 17.5 | 22.21 | 14.685 | 8245841 | 17.62282948 | CS |
| 52 | -4.68 | -21.4678899083 | 21.8 | 22.6 | 11.43 | 7652275 | 17.18985343 | CS |
| 156 | -6.79 | -28.3981597658 | 23.91 | 29.89 | 11.43 | 6015902 | 20.82538094 | CS |
| 260 | -0.41 | -2.33884768967 | 17.53 | 29.89 | 8.11 | 5882750 | 20.31155917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 17.1 | 0.02 | 0.12 | 17.2 | 17.28 | 17.06 | 4641771 |
| 1721342400 | 17.08 | 0.19 | 1.12 | 17.05 | 17.2154 | 16.774999 | 9984309 |
| 1721256000 | 16.89 | -0.76 | -4.31 | 17.47 | 17.565 | 16.77 | 8843971 |
| 1721169600 | 17.65 | 0.65 | 3.82 | 17.2 | 17.6952 | 17.13 | 7590022 |
| 1721083200 | 17 | -1.89 | -10.01 | 18.25 | 18.32 | 16.96 | 13897537 |
| 1720824000 | 18.89 | 0.24 | 1.29 | 18.77 | 19.125 | 18.68 | 6349838 |
| 1720737600 | 18.65 | 0.73 | 4.07 | 18.34 | 18.72 | 18.2745 | 5480753 |
| 1720651200 | 17.92 | 0.24 | 1.36 | 17.91 | 17.99 | 17.62 | 3388289 |
| 1720564800 | 17.68 | -0.17 | -0.95 | 17.78 | 18.01 | 17.65 | 4176239 |
| 1720478400 | 17.85 | 0.14 | 0.79 | 17.87 | 17.925 | 17.68 | 3800409 |
| 1720219200 | 17.71 | -0.18 | -1.01 | 18.01 | 18.05 | 17.55 | 6927967 |
| 1720040640 | 17.89 | 0.36 | 2.05 | 17.72 | 18.035 | 17.62 | 3243084 |
| 1719960000 | 17.53 | 0.09 | 0.52 | 17.52 | 17.75 | 17.235 | 8385570 |
| 1719873600 | 17.44 | -1.65 | -8.64 | 17.86 | 17.89 | 17.15 | 9712214 |
| 1719614400 | 19.09 | 0 | 0.00 | 19.09 | 19.09 | 19.09 | 0 |
| 1719528000 | 19.09 | 0.18 | 0.95 | 18.95 | 19.165 | 18.73 | 4596476 |
| 1719441600 | 18.91 | 0.01 | 0.05 | 18.745 | 19.3098 | 18.74 | 8909504 |
| 1719355200 | 18.9 | -0.09 | -0.47 | 19.31 | 19.31 | 18.83 | 3975752 |
| 1719268800 | 18.99 | 0.52 | 2.82 | 18.57 | 19.135 | 18.53 | 4883006 |
| 1719009600 | 18.47 | -0.39 | -2.07 | 18.52 | 18.83 | 18.4 | 17928664 |
| 1718923200 | 18.86 | -0.1 | -0.53 | 18.95 | 19 | 18.705 | 4682083 |
| 1718750400 | 18.96 | 0.12 | 0.64 | 18.81 | 19.11 | 18.575 | 5872087 |
| 1718664000 | 18.84 | -0.5 | -2.59 | 19.18 | 19.21 | 18.47 | 8519336 |
| 1718404800 | 19.34 | -0.26 | -1.33 | 19.44 | 19.62 | 19.2 | 3960464 |
| 1718318400 | 19.6 | -0.06 | -0.31 | 19.55 | 19.93 | 19.42 | 5093625 |
| 1718232000 | 19.66 | -0.17 | -0.86 | 20.54 | 20.63 | 19.54 | 6665434 |
| 1718145600 | 19.83 | -0.55 | -2.70 | 20.1 | 20.28 | 19.645 | 6538570 |
| 1718059200 | 20.38 | 0.51 | 2.57 | 19.86 | 20.5 | 19.75 | 5453941 |
| 1717800000 | 19.87 | -0.49 | -2.41 | 20.02 | 20.38 | 19.84 | 5768085 |
| 1717713600 | 20.36 | -0.5 | -2.40 | 20.6 | 20.895 | 20.24 | 6630895 |
| 1717627200 | 20.86 | 0.37 | 1.81 | 20.55 | 21.12 | 20.52 | 6339468 |
| 1717540800 | 20.49 | -0.27 | -1.30 | 20.66 | 20.85 | 20.17 | 7230846 |
| 1717454400 | 20.76 | -0.83 | -3.84 | 21.96 | 21.96 | 20.62 | 7077098 |
| 1717195200 | 21.59 | -0.18 | -0.83 | 21.95 | 22.21 | 21.33 | 11401831 |
| 1717108800 | 21.77 | 0.7 | 3.32 | 21.17 | 21.825 | 21.08 | 7466436 |
| 1717022400 | 21.07 | -0.06 | -0.28 | 20.8 | 21.16 | 20.7 | 5329193 |
| 1716936000 | 21.13 | 0.22 | 1.05 | 21.03 | 21.52 | 20.99 | 6976558 |
| 1716590400 | 20.91 | 0.35 | 1.70 | 20.71 | 21.03 | 20.59 | 7006124 |
| 1716504000 | 20.56 | -0.37 | -1.77 | 20.93 | 21 | 20.47 | 6524960 |
| 1716417600 | 20.93 | -0.11 | -0.52 | 20.84 | 21.295 | 20.82 | 6937806 |
| 1716331200 | 21.04 | -0.24 | -1.13 | 21.01 | 21.295 | 20.85 | 8788716 |
| 1716244800 | 21.28 | 0 | 0.00 | 21.45 | 21.47 | 21.15 | 5920316 |
| 1715985600 | 21.28 | 0.07 | 0.33 | 21.1 | 21.5 | 20.98 | 9082933 |
| 1715899200 | 21.21 | 0.08 | 0.38 | 21.21 | 21.595 | 21.01 | 12828048 |
| 1715812800 | 21.13 | 0.81 | 3.99 | 20.79 | 21.285 | 20.75 | 10405234 |
| 1715726400 | 20.32 | 0.36 | 1.80 | 20.19 | 20.455 | 20.05 | 9218361 |
| 1715640000 | 19.96 | 0.02 | 0.10 | 20 | 20.21 | 19.93 | 7010051 |
| 1715380800 | 19.94 | -0.05 | -0.25 | 20.05 | 20.45 | 19.76 | 8197894 |
| 1715294400 | 19.99 | 0.62 | 3.20 | 19.36 | 20.045 | 19.26 | 7897632 |
| 1715208000 | 19.37 | 0.53 | 2.81 | 18.6 | 19.535 | 18.455 | 11959670 |
| 1715121600 | 18.84 | -0.04 | -0.21 | 19.06 | 19.3 | 18.74 | 8983231 |
| 1715035200 | 18.88 | 0.21 | 1.12 | 18.86 | 19.01 | 18.59 | 9578145 |
| 1714776000 | 18.67 | -0.26 | -1.37 | 18.7 | 19.68 | 18.345 | 11127600 |
| 1714689600 | 18.93 | 0.76 | 4.18 | 18.43 | 19.01 | 18.3 | 11058555 |
| 1714603200 | 18.17 | 0.27 | 1.51 | 17.9 | 18.55 | 17.74 | 8971541 |
| 1714516800 | 17.9 | 0.04 | 0.22 | 17.35 | 17.94 | 17.31 | 8122355 |
| 1714430400 | 17.86 | 0.65 | 3.78 | 17.4 | 17.96 | 17.27 | 8089852 |
| 1714171200 | 17.21 | 0.08 | 0.47 | 17.24 | 17.47 | 17.14 | 4772193 |
| 1714084800 | 17.13 | -0.24 | -1.38 | 17.2 | 17.36 | 17.05 | 4465574 |
| 1713998400 | 17.37 | 0.24 | 1.40 | 16.94 | 17.438 | 16.87 | 5290131 |
| 1713912000 | 17.13 | 0.43 | 2.57 | 16.649999 | 17.33 | 16.61 | 5742382 |
| 1713825600 | 16.7 | 0.3 | 1.83 | 16.42 | 16.76 | 16.184999 | 6514583 |
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
