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 | -0.585 | -3.6838790932 | 15.88 | 15.91 | 15.27 | 1625310 | 15.53027076 | CS |
| 4 | -1.045 | -6.39534883721 | 16.34 | 16.85 | 15.27 | 2567853 | 16.10377887 | CS |
| 12 | -2.065 | -11.8951612903 | 17.36 | 17.985 | 15.27 | 2659221 | 16.82375406 | CS |
| 26 | 2.285 | 17.5634127594 | 13.01 | 17.985 | 12.405 | 2823825 | 15.94541569 | CS |
| 52 | 2.015 | 15.1731927711 | 13.28 | 17.985 | 10.68 | 2232878 | 14.47368871 | CS |
| 156 | -2.585 | -14.4574944072 | 17.88 | 18.69 | 9.4 | 1357211 | 14.10892787 | CS |
| 260 | 3.845 | 33.5807860262 | 11.45 | 18.94 | 5.42 | 984339 | 13.86751906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 15.69 | 0.2 | 1.29 | 15.55 | 15.73 | 15.47 | 1187115 |
| 1719960000 | 15.49 | 0.02 | 0.13 | 15.49 | 15.58 | 15.44 | 1635538 |
| 1719873600 | 15.47 | -0.29 | -1.84 | 15.88 | 15.91 | 15.45 | 2053278 |
| 1719614400 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
| 1719528000 | 15.76 | 0 | 0.00 | 15.79 | 15.835 | 15.67 | 1719769 |
| 1719441600 | 15.76 | 0.09 | 0.57 | 15.67 | 15.79 | 15.5 | 2486919 |
| 1719355200 | 15.67 | -0.5 | -3.09 | 16.12 | 16.2 | 15.57 | 3077045 |
| 1719268800 | 16.17 | 0 | 0.00 | 16.26 | 16.344999 | 16.16 | 1964194 |
| 1719009600 | 16.17 | -0.06 | -0.37 | 16.11 | 16.19 | 15.855 | 10832030 |
| 1718923200 | 16.23 | -0.05 | -0.31 | 16.219999 | 16.36 | 16.14 | 1873320 |
| 1718750400 | 16.28 | 0.24 | 1.50 | 16.07 | 16.295 | 15.98 | 2729123 |
| 1718664000 | 16.04 | -0.04 | -0.25 | 16.03 | 16.09 | 15.84 | 2188943 |
| 1718404800 | 16.079999 | -0.46 | -2.78 | 16.29 | 16.29 | 15.775 | 2324172 |
| 1718318400 | 16.54 | -0.08 | -0.48 | 16.559999 | 16.629999 | 16.18 | 1740279 |
| 1718232000 | 16.62 | 0.22 | 1.34 | 16.73 | 16.85 | 16.5 | 1525490 |
| 1718145600 | 16.399999 | -0.23 | -1.38 | 16.469999 | 16.55 | 16.254999 | 1482724 |
| 1718059200 | 16.629999 | 0.15 | 0.91 | 16.425 | 16.78 | 16.35 | 2687250 |
| 1717800000 | 16.48 | 0.05 | 0.30 | 16.34 | 16.649999 | 16.28 | 2146311 |
| 1717713600 | 16.43 | 0.03 | 0.18 | 16.43 | 16.524999 | 16.329999 | 1591382 |
| 1717627200 | 16.399999 | 0.17 | 1.05 | 16.27 | 16.53 | 16.18 | 3208862 |
| 1717540800 | 16.23 | -1.05 | -6.08 | 16.94 | 17.17 | 16.19 | 4029545 |
| 1717454400 | 17.28 | -0.14 | -0.80 | 17.86 | 17.86 | 17.06 | 3131904 |
| 1717195200 | 17.42 | 0.14 | 0.81 | 17.29 | 17.44 | 17.05 | 2370222 |
| 1717108800 | 17.28 | -0.01 | -0.06 | 17.32 | 17.49 | 17.26 | 2117053 |
| 1717022400 | 17.29 | -0.21 | -1.20 | 17.39 | 17.48 | 17.25 | 2200746 |
| 1716936000 | 17.5 | -0.18 | -1.02 | 17.91 | 17.95 | 17.48 | 2586058 |
| 1716590400 | 17.68 | 0.1 | 0.57 | 17.61 | 17.73 | 17.53 | 1725506 |
| 1716504000 | 17.58 | -0.07 | -0.40 | 17.66 | 17.7 | 17.395 | 2352652 |
| 1716417600 | 17.65 | -0.19 | -1.07 | 17.72 | 17.77 | 17.415 | 3350352 |
| 1716331200 | 17.84 | 0.11 | 0.62 | 17.65 | 17.87 | 17.63 | 3361553 |
| 1716244800 | 17.73 | 0.38 | 2.19 | 17.36 | 17.86 | 17.36 | 4602239 |
| 1715985600 | 17.35 | -0.05 | -0.29 | 17.4 | 17.5 | 17.32 | 2710931 |
| 1715899200 | 17.4 | 0.4 | 2.35 | 17.115 | 17.7 | 17.06 | 12811018 |
| 1715812800 | 17 | 0.21 | 1.25 | 16.94 | 17.02 | 16.774999 | 1244322 |
| 1715726400 | 16.79 | 0.33 | 2.00 | 16.57 | 16.9 | 16.48 | 2286592 |
| 1715640000 | 16.46 | -0.38 | -2.26 | 16.88 | 16.88 | 16.364999 | 2613671 |
| 1715380800 | 16.84 | 0.12 | 0.72 | 16.8 | 16.905 | 16.54 | 1537758 |
| 1715294400 | 16.719999 | 0.15 | 0.91 | 16.55 | 16.73 | 16.379999 | 1257610 |
| 1715208000 | 16.57 | 0.11 | 0.67 | 16.42 | 16.75 | 16.29 | 1971473 |
| 1715121600 | 16.46 | -0.02 | -0.12 | 16.559999 | 16.85 | 16.45 | 2064102 |
| 1715035200 | 16.48 | 0.3 | 1.85 | 16.309999 | 16.66 | 16.285 | 2364745 |
| 1714776000 | 16.18 | -0.28 | -1.70 | 16.7 | 16.719999 | 16.1 | 2844425 |
| 1714689600 | 16.46 | 0.03 | 0.18 | 16.53 | 16.725 | 16.1 | 3524689 |
| 1714603200 | 16.43 | -1.19 | -6.75 | 16.55 | 17.35 | 15.59 | 7285445 |
| 1714516800 | 17.62 | -0.09 | -0.51 | 17.61 | 17.985 | 17.51 | 2868713 |
| 1714430400 | 17.71 | -0.01 | -0.06 | 17.75 | 17.89 | 17.65 | 2578175 |
| 1714171200 | 17.72 | 0.27 | 1.55 | 17.5 | 17.815 | 17.37 | 2048024 |
| 1714084800 | 17.45 | -0.32 | -1.80 | 17.52 | 17.61 | 17.4 | 1677843 |
| 1713998400 | 17.77 | 0.12 | 0.68 | 17.64 | 17.86 | 17.58 | 1522517 |
| 1713912000 | 17.65 | 0.45 | 2.62 | 17.28 | 17.715 | 17.28 | 1556236 |
| 1713825600 | 17.2 | 0 | 0.00 | 17.19 | 17.38 | 17.16 | 1989697 |
| 1713566400 | 17.2 | 0.02 | 0.12 | 17.18 | 17.395 | 17.125 | 1366780 |
| 1713480000 | 17.18 | -0.09 | -0.52 | 17.36 | 17.45 | 17.15 | 1034571 |
| 1713393600 | 17.27 | -0.07 | -0.40 | 17.47 | 17.525 | 17.125 | 1685272 |
| 1713307200 | 17.34 | 0.04 | 0.23 | 17.24 | 17.45 | 17.15 | 1673143 |
| 1713220800 | 17.3 | -0.14 | -0.80 | 17.56 | 17.7 | 17.21 | 1439259 |
| 1712961600 | 17.44 | 0.02 | 0.11 | 17.36 | 17.56 | 17.3 | 2677799 |
| 1712875200 | 17.42 | 0.07 | 0.40 | 17.42 | 17.545 | 17.21 | 2131623 |
| 1712788800 | 17.35 | -0.28 | -1.59 | 17.25 | 17.525 | 17.09 | 1312057 |
| 1712702400 | 17.63 | 0.11 | 0.63 | 17.64 | 17.78 | 17.505 | 1696583 |
| 1712616000 | 17.52 | 0.25 | 1.45 | 17.47 | 17.54 | 17.3 | 2511770 |
| 1712356800 | 17.27 | 0 | 0.00 | 17.32 | 17.435 | 17.21 | 1703730 |
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
