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 | -1.58 | -9.50090198437 | 16.63 | 16.82 | 15.07 | 7054794 | 15.98940211 | CS |
| 4 | -0.28 | -1.82648401826 | 15.33 | 18.69 | 15.07 | 8912357 | 16.69324797 | CS |
| 12 | -3.2 | -17.5342465753 | 18.25 | 18.74 | 15.07 | 9056797 | 16.83757849 | CS |
| 26 | -1.86 | -10.9994086339 | 16.91 | 25.24 | 15.07 | 9346678 | 18.70031013 | CS |
| 52 | -17.85 | -54.2553191489 | 32.9 | 40.78 | 15.07 | 7255579 | 21.99969717 | CS |
| 156 | -65.92 | -81.4128689638 | 80.97 | 97.74 | 15.07 | 5298568 | 36.21014573 | CS |
| 260 | -20.95 | -58.1944444444 | 36 | 120 | 15.07 | 4643627 | 41.35783837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 15.09 | -0.51 | -3.27 | 15.57 | 15.65 | 15.07 | 8776707 |
| 1713912000 | 15.6 | -0.1 | -0.64 | 15.5 | 16.2 | 15.45 | 8533858 |
| 1713825600 | 15.7 | -0.45 | -2.79 | 16.23 | 16.399999 | 15.66 | 7541186 |
| 1713566400 | 16.149999 | 0.03 | 0.19 | 16.02 | 16.576 | 15.93 | 6449935 |
| 1713480000 | 16.12 | -0.42 | -2.54 | 16.579999 | 16.785 | 16.12 | 6071136 |
| 1713393600 | 16.54 | -0.02 | -0.12 | 16.629999 | 16.82 | 16.204999 | 6677857 |
| 1713307200 | 16.559999 | -0.01 | -0.06 | 16.015 | 17.195 | 16.01 | 8392421 |
| 1713220800 | 16.57 | -1.07 | -6.07 | 17.65 | 17.86 | 16.54 | 9909354 |
| 1712961600 | 17.64 | -0.9 | -4.85 | 18.29 | 18.37 | 17.35 | 11746385 |
| 1712875200 | 18.54 | 1.14 | 6.55 | 17.86 | 18.69 | 17.615 | 19273666 |
| 1712788800 | 17.4 | -0.17 | -0.97 | 17.26 | 17.46 | 16.79 | 6497869 |
| 1712702400 | 17.57 | 0.75 | 4.46 | 16.95 | 17.64 | 16.93 | 8819724 |
| 1712616000 | 16.82 | -0.23 | -1.35 | 17.22 | 17.42 | 16.78 | 6756014 |
| 1712356800 | 17.05 | 0.67 | 4.09 | 16.26 | 17.1 | 16.2 | 11756997 |
| 1712270400 | 16.379999 | 0.61 | 3.87 | 16.01 | 16.79 | 15.94 | 10520450 |
| 1712184000 | 15.77 | 0.01 | 0.06 | 15.57 | 15.92 | 15.33 | 6963871 |
| 1712097600 | 15.76 | -0.33 | -2.05 | 15.655 | 15.78 | 15.38 | 7099577 |
| 1712011200 | 16.09 | 0.18 | 1.13 | 15.92 | 16.12 | 15.595 | 8015224 |
| 1711665600 | 15.91 | 0.26 | 1.66 | 15.76 | 16.04 | 15.615 | 6982705 |
| 1711579200 | 15.65 | 0.39 | 2.56 | 15.33 | 15.69 | 15.16 | 9530865 |
| 1711492800 | 15.26 | -0.16 | -1.04 | 15.49 | 15.61 | 15.08 | 13956195 |
| 1711406400 | 15.42 | -1.2 | -7.22 | 16.5 | 16.559999 | 15.23 | 19124753 |
| 1711147200 | 16.62 | 0.7 | 4.40 | 15.97 | 16.6675 | 15.65 | 13194852 |
| 1711060800 | 15.92 | -1.82 | -10.26 | 16.76 | 17.285 | 15.91 | 31776164 |
| 1710974400 | 17.74 | 1.06 | 6.35 | 17.1 | 17.755 | 16.784 | 20249282 |
| 1710888000 | 16.68 | -0.16 | -0.95 | 16.44 | 16.99 | 16.25 | 8527713 |
| 1710801600 | 16.84 | -0.55 | -3.16 | 17.59 | 17.59 | 16.82 | 7416543 |
| 1710542400 | 17.39 | 0.15 | 0.87 | 17.16 | 17.59 | 17.06 | 6142108 |
| 1710456000 | 17.24 | -0.75 | -4.17 | 18.01 | 18.1 | 17.03 | 7840468 |
| 1710369600 | 17.99 | 0.01 | 0.06 | 17.8 | 18.4701 | 17.78 | 5315215 |
| 1710283200 | 17.98 | -0.27 | -1.48 | 18.41 | 18.74 | 17.97 | 8027417 |
| 1710196800 | 18.25 | 0.55 | 3.11 | 17.71 | 18.45 | 17.68 | 7680652 |
| 1709941200 | 17.7 | 0.2 | 1.14 | 17.75 | 18.24 | 17.616 | 6805144 |
| 1709854800 | 17.5 | 0.24 | 1.39 | 17.33 | 17.7197 | 17.21 | 5493532 |
| 1709768400 | 17.26 | -0.11 | -0.63 | 17.72 | 17.81 | 17.02 | 5694403 |
| 1709682000 | 17.37 | -0.34 | -1.92 | 17.41 | 17.73 | 17.0401 | 6747613 |
| 1709595600 | 17.71 | -0.32 | -1.77 | 17.96 | 18.12 | 17.555 | 8372569 |
| 1709336400 | 18.03 | 0.39 | 2.21 | 17.71 | 18.17 | 17.4 | 7882314 |
| 1709250000 | 17.64 | 0.71 | 4.19 | 17.09 | 17.736 | 17.06 | 8454545 |
| 1709163600 | 16.93 | -0.31 | -1.80 | 17.11 | 17.41 | 16.87 | 5435910 |
| 1709077200 | 17.24 | 0.64 | 3.86 | 16.78 | 17.53 | 16.55 | 9648623 |
| 1708990800 | 16.6 | 0.51 | 3.17 | 16.14 | 16.87 | 16.1 | 9950033 |
| 1708731600 | 16.09 | 0.01 | 0.06 | 16.1 | 16.3599 | 15.78 | 10918084 |
| 1708645200 | 16.079999 | 0.04 | 0.25 | 16.329999 | 16.375 | 15.88 | 8072946 |
| 1708558800 | 16.04 | -0.46 | -2.79 | 16.379999 | 16.45 | 15.8403 | 9579924 |
| 1708472400 | 16.5 | -0.3 | -1.79 | 16.8 | 16.95 | 16.5 | 7595051 |
| 1708126800 | 16.8 | -0.66 | -3.78 | 17.26 | 17.3499 | 16.7 | 8546554 |
| 1708040400 | 17.46 | 0.02 | 0.11 | 17.46 | 17.745 | 17.2718 | 6121457 |
| 1707954000 | 17.44 | 0.72 | 4.31 | 16.9 | 17.45 | 16.7602 | 5243690 |
| 1707867600 | 16.719999 | -0.81 | -4.62 | 16.96 | 17.205 | 16.555 | 7995939 |
| 1707781200 | 17.53 | 0.13 | 0.75 | 17.55 | 17.875 | 17.37 | 6563668 |
| 1707522000 | 17.4 | 0.82 | 4.95 | 16.75 | 17.525 | 16.69 | 9040173 |
| 1707435600 | 16.579999 | -0.35 | -2.07 | 16.9 | 17.31 | 16.5406 | 8333032 |
| 1707349200 | 16.93 | -0.2 | -1.17 | 17.07 | 17.12 | 16.79 | 5575080 |
| 1707262800 | 17.13 | 0.2 | 1.18 | 16.92 | 17.2816 | 16.71 | 6402965 |
| 1707176400 | 16.93 | -0.9 | -5.05 | 17.5 | 17.52 | 16.79 | 9024491 |
| 1706917200 | 17.83 | -0.07 | -0.39 | 17.51 | 18.05 | 17.25 | 7408128 |
| 1706830800 | 17.9 | 0.08 | 0.45 | 18 | 18.245 | 17.41 | 7780676 |
| 1706744400 | 17.82 | -0.54 | -2.94 | 18.25 | 18.615 | 17.8 | 7477054 |
| 1706658000 | 18.36 | -1.12 | -5.75 | 19.16 | 19.35 | 18.34 | 9693575 |
| 1706571600 | 19.48 | 0.1 | 0.52 | 19.38 | 19.53 | 18.725 | 8642540 |
| 1706312400 | 19.38 | -0.49 | -2.47 | 19.8 | 20.21 | 19.36 | 6080520 |
| 1706226000 | 19.87 | 0.42 | 2.16 | 19.52 | 19.91 | 19.15 | 6860873 |
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
