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 | 1.7 | 9.82658959538 | 17.3 | 19.1825 | 17.04 | 249534 | 17.39363474 | CS |
| 4 | 5.31 | 38.7874360847 | 13.69 | 19.1825 | 13.4 | 320750 | 16.1792778 | CS |
| 12 | 5.69 | 42.7498121713 | 13.31 | 19.1825 | 12.05 | 279881 | 14.51913761 | CS |
| 26 | 1.96 | 11.5023474178 | 17.04 | 19.1825 | 12.05 | 267688 | 14.79160834 | CS |
| 52 | 2.84 | 17.5742574257 | 16.16 | 19.1825 | 12.05 | 263447 | 15.79354964 | CS |
| 156 | 7.49 | 65.0738488271 | 11.51 | 27.34 | 10.41 | 994131 | 19.59863382 | CS |
| 260 | 3.2 | 20.253164557 | 15.8 | 27.34 | 10.41 | 738143 | 18.74349054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 18.99 | 1.62 | 9.33 | 17.35 | 19.165 | 17.3 | 1162046 |
| 1750459200 | 17.37 | 0.08 | 0.46 | 17.34 | 17.65 | 17.31 | 310886 |
| 1750286400 | 17.29 | -0.04 | -0.23 | 17.29 | 17.59 | 17.22 | 220950 |
| 1750200000 | 17.33 | -0.25 | -1.42 | 17.5 | 17.62 | 17.28 | 226626 |
| 1750113600 | 17.58 | 0.33 | 1.91 | 17.3 | 17.67 | 17.04 | 239675 |
| 1749854400 | 17.25 | -0.02 | -0.12 | 17.17 | 17.32 | 16.76 | 262680 |
| 1749768000 | 17.27 | 0.38 | 2.25 | 16.88 | 17.44 | 16.59 | 387438 |
| 1749681600 | 16.89 | -0.12 | -0.71 | 17.03 | 17.2 | 16.59 | 444487 |
| 1749595200 | 17.01 | 0 | 0.00 | 17.01 | 17.37 | 16.89 | 412865 |
| 1749508800 | 17.01 | 0.6 | 3.66 | 16.12 | 17.073 | 15.9193 | 570154 |
| 1749249600 | 16.41 | 2.6 | 18.83 | 15.35 | 16.48 | 14.16 | 1152522 |
| 1749163200 | 13.81 | -0.15 | -1.07 | 13.96 | 14.03 | 13.8 | 151832 |
| 1749076800 | 13.96 | -0.23 | -1.62 | 14.19 | 14.2588 | 13.945 | 156936 |
| 1748990400 | 14.19 | 0.09 | 0.64 | 14.05 | 14.2 | 14.01 | 120913 |
| 1748904000 | 14.1 | -0.07 | -0.49 | 14.22 | 14.2811 | 13.94 | 190753 |
| 1748644800 | 14.17 | 0.28 | 2.02 | 13.91 | 14.25 | 13.88 | 290249 |
| 1748558400 | 13.89 | -0.04 | -0.29 | 13.94 | 14.06 | 13.815 | 108528 |
| 1748472000 | 13.93 | -0.16 | -1.14 | 14.12 | 14.18 | 13.8 | 241130 |
| 1748385600 | 14.09 | 0.63 | 4.68 | 13.69 | 14.14 | 13.4 | 284878 |
| 1748040000 | 13.46 | 0.17 | 1.28 | 13.23 | 13.71 | 13.22 | 368217 |
| 1747953600 | 13.29 | -1.25 | -8.60 | 13.65 | 13.8125 | 13.26 | 924175 |
| 1747867200 | 14.54 | 0.21 | 1.47 | 14.5 | 14.87 | 14.23 | 368347 |
| 1747780800 | 14.33 | 0.07 | 0.49 | 14.19 | 14.4 | 14.075 | 277310 |
| 1747694400 | 14.26 | 0.39 | 2.81 | 13.79 | 14.295 | 13.7 | 319701 |
| 1747435200 | 13.87 | -0.01 | -0.07 | 13.86 | 14.02 | 13.82 | 133083 |
| 1747348800 | 13.88 | -0.54 | -3.74 | 14.39 | 14.4999 | 13.87 | 197009 |
| 1747262400 | 14.42 | 0 | 0.00 | 14.37 | 14.56 | 14.2551 | 277902 |
| 1747176000 | 14.42 | -0.19 | -1.30 | 14.63 | 14.7172 | 14.29 | 194682 |
| 1747089600 | 14.61 | 0.31 | 2.17 | 14.49 | 14.63 | 14.28 | 169989 |
| 1746830400 | 14.3 | -0.03 | -0.21 | 14.4 | 14.5 | 14.23 | 234972 |
| 1746744000 | 14.33 | -0.09 | -0.62 | 14.52 | 14.6 | 14.1704 | 197443 |
| 1746657600 | 14.42 | 0.3 | 2.12 | 14.24 | 14.59 | 14.21 | 181494 |
| 1746571200 | 14.12 | 0.01 | 0.07 | 14.08 | 14.14 | 13.95 | 139576 |
| 1746484800 | 14.11 | 0.04 | 0.28 | 14.03 | 14.255 | 13.77 | 148340 |
| 1746225600 | 14.07 | 0.3 | 2.18 | 14 | 14.15 | 13.75 | 179553 |
| 1746139200 | 13.77 | 0.03 | 0.22 | 13.77 | 13.86 | 13.67 | 171249 |
| 1746052800 | 13.74 | -0.12 | -0.87 | 13.75 | 13.89 | 13.64 | 115905 |
| 1745966400 | 13.86 | 0 | 0.00 | 13.86 | 13.87 | 13.585 | 202930 |
| 1745880000 | 13.86 | -0.01 | -0.07 | 13.9 | 14 | 13.71 | 113911 |
| 1745620800 | 13.87 | -0.08 | -0.57 | 13.92 | 14.04 | 13.8148 | 108564 |
| 1745534400 | 13.95 | -0.1 | -0.71 | 14.05 | 14.09 | 13.87 | 135334 |
| 1745448000 | 14.05 | -0.08 | -0.57 | 14.35 | 14.35 | 13.89 | 175396 |
| 1745361600 | 14.13 | 0.37 | 2.69 | 13.85 | 14.14 | 13.76 | 141102 |
| 1745275200 | 13.76 | -0.14 | -1.01 | 13.85 | 13.93 | 13.63 | 124920 |
| 1744929600 | 13.9 | 0.1 | 0.72 | 13.82 | 13.96 | 13.695 | 141941 |
| 1744843200 | 13.8 | -0.25 | -1.78 | 14.06 | 14.08 | 13.73 | 195086 |
| 1744756800 | 14.05 | 0.18 | 1.30 | 13.87 | 14.12 | 13.79 | 180114 |
| 1744670400 | 13.87 | 0.19 | 1.39 | 13.79 | 14.07 | 13.675 | 201096 |
| 1744411200 | 13.68 | 0.2 | 1.48 | 13.43 | 13.76 | 13.265 | 181770 |
| 1744324800 | 13.48 | 0.1 | 0.75 | 13.24 | 13.5 | 13.05 | 475174 |
| 1744238400 | 13.38 | 1.17 | 9.58 | 12.16 | 13.47 | 12.125 | 467084 |
| 1744152000 | 12.21 | -0.28 | -2.24 | 12.71 | 12.728 | 12.05 | 432924 |
| 1744065600 | 12.49 | -0.22 | -1.73 | 12.4 | 13.16 | 12.28 | 462262 |
| 1743806400 | 12.71 | -0.3 | -2.31 | 12.76 | 12.9 | 12.56 | 631204 |
| 1743720000 | 13.01 | -0.16 | -1.21 | 12.88 | 13.05 | 12.75 | 462016 |
| 1743633600 | 13.17 | 0.07 | 0.53 | 13.01 | 13.24 | 12.97 | 203390 |
| 1743547200 | 13.1 | 0.01 | 0.08 | 13.04 | 13.19 | 12.92 | 220941 |
| 1743460800 | 13.09 | -0.34 | -2.53 | 13.31 | 13.35 | 13 | 365346 |
| 1743201600 | 13.43 | -0.28 | -2.04 | 13.71 | 13.71 | 13.36 | 252318 |
| 1743115200 | 13.71 | 0.14 | 1.03 | 13.57 | 13.71 | 13.52 | 133479 |
| 1743028800 | 13.57 | -0.13 | -0.95 | 13.69 | 13.76 | 13.54 | 178960 |
| 1742942400 | 13.7 | -0.11 | -0.80 | 13.81 | 13.89 | 13.68 | 239907 |
| 1742856000 | 13.81 | 0.05 | 0.36 | 13.85 | 13.96 | 13.62 | 228095 |
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
