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 | -0.6 | -3.37268128162 | 17.79 | 17.905 | 16.59 | 1594348 | 17.36747417 | CS |
| 4 | 1.39 | 8.79746835443 | 15.8 | 17.905 | 15.35 | 1477082 | 16.68109876 | CS |
| 12 | 1.86 | 12.133072407 | 15.33 | 17.905 | 14.635 | 1949236 | 16.16247909 | CS |
| 26 | 5.14 | 42.6556016598 | 12.05 | 17.905 | 11.24 | 2350124 | 14.49599375 | CS |
| 52 | 4.8 | 38.7409200969 | 12.39 | 17.905 | 10.78 | 2455895 | 13.56703163 | CS |
| 156 | 9.27 | 117.045454545 | 7.92 | 17.905 | 6.35 | 3166917 | 9.97674241 | CS |
| 260 | 10.39 | 152.794117647 | 6.8 | 17.905 | 3.11 | 3095273 | 9.07773664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 17.04 | -0.08 | -0.47 | 16.649999 | 17.11 | 16.59 | 1327644 |
| 1721342400 | 17.12 | -0.15 | -0.87 | 17.28 | 17.32 | 16.91 | 1755279 |
| 1721256000 | 17.27 | -0.52 | -2.92 | 17.85 | 17.88 | 17.26 | 1729052 |
| 1721169600 | 17.79 | 0.23 | 1.31 | 17.71 | 17.905 | 17.58 | 1866769 |
| 1721083200 | 17.56 | -0.07 | -0.40 | 17.79 | 17.815 | 17.45 | 1292996 |
| 1720824000 | 17.63 | 0.11 | 0.63 | 17.36 | 17.665 | 17.3 | 1849036 |
| 1720737600 | 17.52 | 0.41 | 2.40 | 17.5 | 17.62 | 16.88 | 1890205 |
| 1720651200 | 17.11 | 0.41 | 2.46 | 16.87 | 17.219 | 16.82 | 1224086 |
| 1720564800 | 16.7 | -0.04 | -0.24 | 16.75 | 16.91 | 16.64 | 1079748 |
| 1720478400 | 16.739999 | 0.17 | 1.03 | 16.48 | 16.739999 | 16.3901 | 1012304 |
| 1720219200 | 16.57 | 0.48 | 2.98 | 16.329999 | 16.77 | 16.28 | 1929921 |
| 1720040640 | 16.09 | 0.5 | 3.21 | 15.89 | 16.3 | 15.82 | 1008861 |
| 1719960000 | 15.59 | 0.05 | 0.32 | 15.5 | 15.755 | 15.35 | 2273607 |
| 1719873600 | 15.54 | -0.23 | -1.46 | 15.77 | 15.85 | 15.54 | 646897 |
| 1719614400 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1719528000 | 15.77 | -0.08 | -0.50 | 15.99 | 16.1 | 15.77 | 1193626 |
| 1719441600 | 15.85 | 0.23 | 1.47 | 15.5 | 15.86 | 15.48 | 1524872 |
| 1719355200 | 15.62 | -0.07 | -0.45 | 15.6 | 15.7 | 15.5 | 1091348 |
| 1719268800 | 15.69 | -0.03 | -0.19 | 15.8 | 15.95 | 15.53 | 1891225 |
| 1719009600 | 15.72 | -0.17 | -1.07 | 15.81 | 15.87 | 15.545 | 5266035 |
| 1718923200 | 15.89 | 0.42 | 2.71 | 15.64 | 15.925 | 15.58 | 2289296 |
| 1718750400 | 15.47 | 0.17 | 1.11 | 15.21 | 15.625 | 15.1603 | 1966994 |
| 1718664000 | 15.3 | -0.01 | -0.07 | 15.17 | 15.385 | 15.01 | 1676764 |
| 1718404800 | 15.31 | 0.06 | 0.39 | 15.48 | 15.5 | 15.13 | 1939560 |
| 1718318400 | 15.25 | -0.69 | -4.33 | 15.81 | 16.01 | 15.17 | 5542474 |
| 1718232000 | 15.94 | 0.04 | 0.25 | 16.19 | 16.29 | 15.83 | 1397104 |
| 1718145600 | 15.9 | -0.25 | -1.55 | 16.04 | 16.1 | 15.78 | 1273150 |
| 1718059200 | 16.149999 | 0.19 | 1.19 | 16.01 | 16.2 | 15.785 | 2212577 |
| 1717800000 | 15.96 | -0.96 | -5.67 | 16.399999 | 16.421399 | 15.9 | 2782817 |
| 1717713600 | 16.92 | 0.25 | 1.50 | 16.67 | 17 | 16.64 | 2302996 |
| 1717627200 | 16.67 | 0.3 | 1.83 | 16.43 | 16.7 | 16.34 | 1488383 |
| 1717540800 | 16.37 | -0.55 | -3.25 | 16.67 | 16.67 | 16.09 | 1801778 |
| 1717454400 | 16.92 | 0.21 | 1.26 | 16.739999 | 16.93 | 16.695 | 1384087 |
| 1717195200 | 16.71 | -0.1 | -0.59 | 16.89 | 17.0495 | 16.52 | 1535933 |
| 1717108800 | 16.81 | 0.06 | 0.36 | 16.77 | 17.035 | 16.75 | 1955917 |
| 1717022400 | 16.75 | -0.35 | -2.05 | 16.89 | 17.09 | 16.73 | 1384575 |
| 1716936000 | 17.1 | 0.51 | 3.07 | 17 | 17.2 | 16.81 | 1675702 |
| 1716590400 | 16.59 | 0.04 | 0.24 | 16.649999 | 16.83 | 16.54 | 1309582 |
| 1716504000 | 16.55 | 0.01 | 0.06 | 16.469999 | 16.73 | 16.32 | 3802464 |
| 1716417600 | 16.54 | -0.71 | -4.12 | 17.04 | 17.095 | 16.43 | 2640630 |
| 1716331200 | 17.25 | 0.04 | 0.23 | 17.11 | 17.29 | 16.94 | 2526077 |
| 1716244800 | 17.21 | 0.12 | 0.70 | 17.09 | 17.28 | 16.91 | 1803641 |
| 1715985600 | 17.09 | 0.81 | 4.98 | 16.55 | 17.11 | 16.45 | 3721294 |
| 1715899200 | 16.28 | 0.15 | 0.93 | 16.02 | 16.37 | 15.91 | 2550261 |
| 1715812800 | 16.129999 | 0.35 | 2.22 | 15.92 | 16.2 | 15.645 | 2070986 |
| 1715726400 | 15.78 | 0.36 | 2.33 | 15.57 | 15.79 | 15.47 | 1592386 |
| 1715640000 | 15.42 | -0.23 | -1.47 | 15.61 | 15.72 | 15.345 | 1569403 |
| 1715380800 | 15.65 | -0.03 | -0.19 | 15.88 | 15.94 | 15.615 | 2191449 |
| 1715294400 | 15.68 | 0.36 | 2.35 | 15.44 | 15.76 | 15.41 | 2306388 |
| 1715208000 | 15.32 | 0.02 | 0.13 | 15.14 | 15.56 | 15.0518 | 1386812 |
| 1715121600 | 15.3 | 0.03 | 0.20 | 15.2 | 15.425 | 15.18 | 1127032 |
| 1715035200 | 15.27 | 0.24 | 1.60 | 15.4 | 15.49 | 15.22 | 1354100 |
| 1714776000 | 15.03 | 0.07 | 0.47 | 15.01 | 15.15 | 14.8 | 1616096 |
| 1714689600 | 14.96 | 0 | 0.00 | 14.76 | 15.09 | 14.72 | 1863027 |
| 1714603200 | 14.96 | 0.25 | 1.70 | 14.86 | 15.3 | 14.635 | 2554662 |
| 1714516800 | 14.71 | -0.73 | -4.73 | 14.96 | 15.14 | 14.69 | 2660892 |
| 1714430400 | 15.44 | 0.14 | 0.92 | 15.33 | 15.57 | 14.97 | 2046401 |
| 1714171200 | 15.3 | 0.32 | 2.14 | 15.09 | 15.35 | 14.9624 | 2257562 |
| 1714084800 | 14.98 | -0.22 | -1.45 | 15.01 | 15.41 | 14.31 | 5809148 |
| 1713998400 | 15.2 | 0.07 | 0.46 | 15 | 15.28 | 14.94 | 2574333 |
| 1713912000 | 15.13 | 0.37 | 2.51 | 14.67 | 15.16 | 14.63 | 3046112 |
| 1713825600 | 14.76 | -0.54 | -3.53 | 14.8 | 15.11 | 14.71 | 2964095 |
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
