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 | -5.24 | -26.4780192016 | 19.79 | 20.28 | 14.53 | 1359522 | 16.52405111 | CS |
| 4 | -3.44 | -19.1217342968 | 17.99 | 20.28 | 14.53 | 728355 | 17.33652186 | CS |
| 12 | -6.62 | -31.2706660368 | 21.17 | 21.4 | 14.53 | 631159 | 17.20747253 | CS |
| 26 | -9.41 | -39.2737896494 | 23.96 | 29.84 | 14.53 | 521979 | 19.87334519 | CS |
| 52 | -11.94 | -45.073612684 | 26.49 | 29.84 | 14.53 | 567785 | 20.64053027 | CS |
| 156 | -10.61 | -42.1701112878 | 25.16 | 40.99 | 14.53 | 391709 | 25.8936844 | CS |
| 260 | -29.59 | -67.0367014046 | 44.14 | 51.8325 | 14.53 | 362335 | 30.02562899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 15.22 | -0.56 | -3.55 | 15.71 | 15.87 | 15.015 | 2629966 |
| 1749854400 | 15.78 | -2.32 | -12.82 | 17.46 | 17.46 | 15.5601 | 2174259 |
| 1749768000 | 18.1 | -1.01 | -5.29 | 18.74 | 19.015 | 18.02 | 640303 |
| 1749681600 | 19.11 | -0.91 | -4.55 | 20.1 | 20.17 | 18.88 | 760462 |
| 1749595200 | 20.02 | 0.31 | 1.57 | 19.79 | 20.28 | 19.6575 | 592620 |
| 1749508800 | 19.71 | 0.58 | 3.03 | 19.22 | 19.88 | 19.08 | 588034 |
| 1749249600 | 19.13 | 0.73 | 3.97 | 18.66 | 19.28 | 18.615 | 515945 |
| 1749163200 | 18.4 | -0.33 | -1.76 | 18.73 | 18.84 | 18.4 | 479255 |
| 1749076800 | 18.73 | 0.14 | 0.75 | 18.6 | 19.12 | 18.31 | 591520 |
| 1748990400 | 18.59 | 0.85 | 4.79 | 17.75 | 18.69 | 17.64 | 631510 |
| 1748904000 | 17.74 | 0.15 | 0.85 | 17.45 | 17.75 | 17.155 | 631125 |
| 1748644800 | 17.59 | -0.42 | -2.33 | 17.95 | 18.155 | 17.53 | 730604 |
| 1748558400 | 18.01 | -0.03 | -0.17 | 18.23 | 18.33 | 17.72 | 432940 |
| 1748472000 | 18.04 | 0.79 | 4.58 | 17.3 | 18.06 | 17.215 | 545577 |
| 1748385600 | 17.25 | 0.41 | 2.43 | 17.16 | 17.25 | 16.87 | 415757 |
| 1748040000 | 16.84 | -0.41 | -2.38 | 16.85 | 17.14 | 16.69 | 409012 |
| 1747953600 | 17.25 | 0.01 | 0.06 | 17.23 | 17.54 | 17.2 | 276336 |
| 1747867200 | 17.24 | -0.86 | -4.75 | 17.83 | 17.94 | 17.12 | 443922 |
| 1747780800 | 18.1 | 0.08 | 0.44 | 17.99 | 18.12 | 17.735 | 349590 |
| 1747694400 | 18.02 | -0.41 | -2.22 | 18.07 | 18.29 | 17.78 | 491005 |
| 1747435200 | 18.43 | -0.22 | -1.18 | 18.7 | 18.94 | 18.4 | 534546 |
| 1747348800 | 18.65 | -0.16 | -0.85 | 18.6 | 18.92 | 18.46 | 550009 |
| 1747262400 | 18.81 | 0.18 | 0.97 | 18.51 | 18.84 | 18.5 | 545456 |
| 1747176000 | 18.63 | 0.38 | 2.08 | 18.34 | 18.99 | 18.34 | 555180 |
| 1747089600 | 18.25 | 1.34 | 7.92 | 17.53 | 18.52 | 17.52 | 727403 |
| 1746830400 | 16.91 | 0.04 | 0.24 | 16.94 | 17.18 | 16.649999 | 391503 |
| 1746744000 | 16.87 | 0.29 | 1.75 | 16.75 | 17.043 | 16.4201 | 474501 |
| 1746657600 | 16.579999 | 0.25 | 1.53 | 16.5 | 16.61 | 16.12 | 474313 |
| 1746571200 | 16.329999 | 0.04 | 0.25 | 16.059999 | 16.469999 | 15.71 | 547217 |
| 1746484800 | 16.29 | -0.14 | -0.85 | 16.37 | 16.98 | 16.225 | 747798 |
| 1746225600 | 16.43 | -0.42 | -2.49 | 17.3 | 18.39 | 15.67 | 1857536 |
| 1746139200 | 16.85 | -0.23 | -1.35 | 17.43 | 17.54 | 16.76 | 799275 |
| 1746052800 | 17.08 | -0.67 | -3.77 | 17.49 | 17.49 | 16.8803 | 531749 |
| 1745966400 | 17.75 | 0 | 0.00 | 17.72 | 18.06 | 17.67 | 308635 |
| 1745880000 | 17.75 | -0.13 | -0.73 | 17.76 | 18.115 | 17.54 | 353135 |
| 1745620800 | 17.88 | 0.48 | 2.76 | 17.3 | 17.895 | 17.23 | 550634 |
| 1745534400 | 17.4 | 0.7 | 4.19 | 16.82 | 17.59 | 16.719999 | 860338 |
| 1745448000 | 16.7 | 0.39 | 2.39 | 16.9 | 17.735 | 16.629999 | 431180 |
| 1745361600 | 16.309999 | 0.53 | 3.36 | 15.93 | 16.32 | 15.74 | 488321 |
| 1745275200 | 15.78 | -0.29 | -1.80 | 15.88 | 16.059999 | 15.215 | 411771 |
| 1744929600 | 16.07 | 0.07 | 0.44 | 16.02 | 16.335 | 15.87 | 305131 |
| 1744843200 | 16 | -0.43 | -2.62 | 16.219999 | 16.315 | 15.65 | 429539 |
| 1744756800 | 16.43 | 0.23 | 1.42 | 16.18 | 16.579999 | 16.18 | 446909 |
| 1744670400 | 16.2 | -0.26 | -1.58 | 16.86 | 16.86 | 15.95 | 446585 |
| 1744411200 | 16.46 | -0.07 | -0.42 | 16.39 | 16.6 | 15.94 | 422692 |
| 1744324800 | 16.53 | -0.63 | -3.67 | 16.7 | 17 | 16.235 | 566992 |
| 1744238400 | 17.16 | 1.9 | 12.45 | 15.18 | 17.16 | 15.08 | 1693497 |
| 1744152000 | 15.26 | 0.22 | 1.46 | 15.51 | 16.03 | 14.81 | 1046968 |
| 1744065600 | 15.04 | -1.64 | -9.83 | 15.89 | 16.32 | 14.87 | 1488372 |
| 1743806400 | 16.68 | -1.44 | -7.95 | 17.72 | 17.72 | 16.6 | 803080 |
| 1743720000 | 18.12 | -1.1 | -5.72 | 18.17 | 18.41 | 17.79 | 514119 |
| 1743633600 | 19.22 | 0 | 0.00 | 18.84 | 19.55 | 18.77 | 313243 |
| 1743547200 | 19.22 | 0.19 | 1.00 | 18.99 | 19.29 | 18.63 | 504741 |
| 1743460800 | 19.03 | -0.86 | -4.32 | 19.47 | 19.62 | 18.78 | 454319 |
| 1743201600 | 19.89 | -0.81 | -3.91 | 20.7 | 20.7 | 19.58 | 357870 |
| 1743115200 | 20.7 | -0.25 | -1.19 | 20.91 | 21.12 | 20.59 | 193659 |
| 1743028800 | 20.95 | -0.23 | -1.09 | 21.2 | 21.335 | 20.71 | 182546 |
| 1742942400 | 21.18 | 0.02 | 0.09 | 21.17 | 21.4 | 21.0301 | 206359 |
| 1742856000 | 21.16 | 0.56 | 2.72 | 21.03 | 21.53 | 20.82 | 244030 |
| 1742596800 | 20.6 | -0.07 | -0.34 | 20.23 | 20.795 | 20.08 | 313242 |
| 1742510400 | 20.67 | -0.3 | -1.43 | 20.78 | 21.07 | 20.51 | 228587 |
| 1742424000 | 20.97 | 0.44 | 2.14 | 20.6 | 21.26 | 20.38 | 409921 |
| 1742337600 | 20.53 | -0.5 | -2.38 | 20.87 | 20.975 | 20.27 | 536721 |
| 1742251200 | 21.03 | 0.42 | 2.04 | 20.26 | 21.08 | 20.26 | 378237 |
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
