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 | -0.61 | -3.57561547479 | 17.06 | 17.47 | 16.11 | 1398671 | 16.69325851 | CS |
| 4 | -0.37 | -2.19976218787 | 16.82 | 18.21 | 16.11 | 1251480 | 17.09979132 | CS |
| 12 | -2.89 | -14.943123061 | 19.34 | 20.77 | 16.11 | 1561366 | 18.36109721 | CS |
| 26 | -2.8 | -14.5454545455 | 19.25 | 20.95 | 14.76 | 1855231 | 18.14395059 | CS |
| 52 | 3.1 | 23.2209737828 | 13.35 | 21.32 | 12.94 | 2087172 | 17.77827547 | CS |
| 156 | 5.05 | 44.298245614 | 11.4 | 21.32 | 6.41 | 1719944 | 13.75689363 | CS |
| 260 | 12.5 | 316.455696203 | 3.95 | 21.32 | 1.8 | 1635429 | 11.33941471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 16.45 | 0.05 | 0.30 | 16.42 | 16.81 | 16.17 | 2023799 |
| 1737067200 | 16.399999 | -0.29 | -1.74 | 16.93 | 16.93 | 16.11 | 2031093 |
| 1736980800 | 16.69 | 0 | 0.00 | 17.21 | 17.47 | 16.55 | 1239434 |
| 1736894400 | 16.69 | 0.02 | 0.12 | 16.84 | 16.99 | 16.57 | 1175913 |
| 1736808000 | 16.67 | -0.6 | -3.47 | 17.12 | 17.13 | 16.559999 | 1442343 |
| 1736548800 | 17.27 | 0.08 | 0.47 | 17.06 | 17.42 | 17.01 | 1104572 |
| 1736462400 | 17.19 | 0.27 | 1.60 | 16.88 | 17.28 | 16.84 | 979623 |
| 1736376000 | 16.92 | -0.61 | -3.48 | 17.35 | 17.4 | 16.149999 | 2775580 |
| 1736289600 | 17.53 | -0.21 | -1.18 | 17.76 | 17.85 | 17.38 | 1176003 |
| 1736203200 | 17.74 | 0.32 | 1.84 | 17.8 | 18.21 | 17.7 | 1120975 |
| 1735944000 | 17.42 | 0.19 | 1.10 | 17.38 | 17.6 | 17.12 | 857566 |
| 1735857600 | 17.23 | 0.17 | 1.00 | 17.41 | 17.65 | 17.08 | 727693 |
| 1735684800 | 17.06 | 0 | 0.00 | 17.15 | 17.15 | 16.88 | 1290340 |
| 1735598400 | 17.06 | -0.45 | -2.57 | 17.34 | 17.45 | 17 | 806987 |
| 1735339200 | 17.51 | -0.26 | -1.46 | 17.58 | 17.7 | 17.45 | 817640 |
| 1735069200 | 17.77 | 0.08 | 0.45 | 17.81 | 17.85 | 17.46 | 384749 |
| 1734993600 | 17.69 | 0.34 | 1.96 | 17.23 | 17.75 | 17.23 | 923756 |
| 1734734400 | 17.35 | 0.5 | 2.97 | 16.82 | 17.55 | 16.81 | 2420890 |
| 1734648000 | 16.85 | -0.02 | -0.12 | 16.82 | 17 | 16.57 | 1545033 |
| 1734561600 | 16.87 | -0.77 | -4.37 | 17.65 | 17.7 | 16.79 | 1558364 |
| 1734475200 | 17.64 | -0.08 | -0.45 | 17.6 | 17.87 | 17.2 | 1856649 |
| 1734388800 | 17.72 | -0.41 | -2.26 | 17.98 | 18.2 | 17.61 | 1494787 |
| 1734129600 | 18.13 | -0.34 | -1.84 | 18.39 | 18.81 | 17.77 | 1638824 |
| 1734043200 | 18.47 | -0.68 | -3.55 | 19.02 | 19.07 | 18.44 | 1801500 |
| 1733956800 | 19.15 | -0.18 | -0.93 | 19.36 | 19.39 | 18.95 | 1649463 |
| 1733870400 | 19.33 | -0.69 | -3.45 | 20.04 | 20.13 | 19.27 | 1662149 |
| 1733784000 | 20.02 | 0.56 | 2.88 | 20 | 20.77 | 19.72 | 2291369 |
| 1733524800 | 19.46 | -0.07 | -0.36 | 19.5 | 19.74 | 19.15 | 1145450 |
| 1733438400 | 19.53 | 0.27 | 1.40 | 19.22 | 19.74 | 19.01 | 1434727 |
| 1733352000 | 19.26 | -0.29 | -1.48 | 19.55 | 19.83 | 19.01 | 1388825 |
| 1733265600 | 19.55 | 0.84 | 4.49 | 19.24 | 19.61 | 19.15 | 1456274 |
| 1733179200 | 18.71 | -0.14 | -0.74 | 18.96 | 19 | 18.47 | 1107059 |
| 1732920000 | 18.85 | 0.22 | 1.18 | 18.71 | 19.1 | 18.55 | 1743917 |
| 1732833600 | 18.63 | -0.1 | -0.53 | 18.67 | 18.7 | 18.5 | 381485 |
| 1732747200 | 18.73 | 0.03 | 0.16 | 18.76 | 19.14 | 18.55 | 934533 |
| 1732660800 | 18.7 | -0.39 | -2.04 | 18.88 | 18.88 | 18.53 | 1342098 |
| 1732574400 | 19.09 | 0 | 0.00 | 19.3 | 19.49 | 18.73 | 8640498 |
| 1732315200 | 19.09 | -0.21 | -1.09 | 19.21 | 19.24 | 18.79 | 1213397 |
| 1732228800 | 19.3 | 0.58 | 3.10 | 18.69 | 19.41 | 18.58 | 2302489 |
| 1732142400 | 18.72 | 0.03 | 0.16 | 18.67 | 18.9 | 18.55 | 1092249 |
| 1732056000 | 18.69 | 0.35 | 1.91 | 18.17 | 18.88 | 18.14 | 1252624 |
| 1731969600 | 18.34 | 0.63 | 3.56 | 17.78 | 18.42 | 17.75 | 1369838 |
| 1731710400 | 17.71 | 0.11 | 0.62 | 17.7 | 18.08 | 17.58 | 1631104 |
| 1731624000 | 17.6 | 0.07 | 0.40 | 17.43 | 17.77 | 16.98 | 1148678 |
| 1731537600 | 17.53 | -0.39 | -2.18 | 17.87 | 17.99 | 17.44 | 996863 |
| 1731451200 | 17.92 | -0.41 | -2.24 | 18.14 | 18.21 | 17.51 | 1681266 |
| 1731364800 | 18.33 | -0.26 | -1.40 | 18.43 | 18.5 | 17.98 | 1304644 |
| 1731105600 | 18.59 | -1.36 | -6.82 | 19.47 | 19.55 | 18.1 | 2046570 |
| 1731019200 | 19.95 | 1.27 | 6.80 | 19.24 | 19.98 | 19.21 | 1672267 |
| 1730932800 | 18.68 | -0.9 | -4.60 | 18.67 | 19 | 18.04 | 2938223 |
| 1730846400 | 19.58 | 0.96 | 5.16 | 18.68 | 19.62 | 18.52 | 1557971 |
| 1730760000 | 18.62 | -0.12 | -0.64 | 18.9 | 19.14 | 18.62 | 806302 |
| 1730497200 | 18.74 | 0.33 | 1.79 | 18.54 | 18.95 | 18.47 | 912726 |
| 1730410800 | 18.41 | -0.58 | -3.05 | 18.85 | 19.03 | 18.31 | 2410883 |
| 1730324400 | 18.99 | -0.76 | -3.85 | 19.15 | 19.37 | 18.62 | 1667552 |
| 1730238000 | 19.75 | 0.52 | 2.70 | 19.3 | 19.84 | 19.28 | 1693777 |
| 1730151600 | 19.23 | -0.02 | -0.10 | 19.31 | 19.5 | 19.01 | 1363708 |
| 1729892400 | 19.25 | -0.08 | -0.41 | 19.34 | 20.03 | 19.22 | 1586557 |
| 1729806000 | 19.33 | 0.46 | 2.44 | 19 | 19.39 | 18.96 | 1403425 |
| 1729719600 | 18.87 | -0.91 | -4.60 | 19.54 | 19.54 | 18.49 | 1325998 |
| 1729633200 | 19.78 | 0.39 | 2.01 | 19.4 | 19.83 | 19.23 | 825424 |
| 1729546800 | 19.39 | -0.29 | -1.47 | 19.57 | 19.71 | 19.21 | 858850 |
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
