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 | 0.37 | 2.18417945691 | 16.94 | 18.5525 | 16.72 | 16584 | 17.71857332 | CS |
| 4 | 1.55 | 9.83502538071 | 15.76 | 18.5525 | 15 | 16353 | 16.57353389 | CS |
| 12 | -0.55 | -3.07950727884 | 17.86 | 18.85 | 13.9 | 19837 | 16.01962123 | CS |
| 26 | -4.78 | -21.6387505659 | 22.09 | 23.41 | 13.9 | 18691 | 18.13696337 | CS |
| 52 | -3.19 | -15.5609756098 | 20.5 | 26.4599 | 13.9 | 16663 | 20.22122858 | CS |
| 156 | 6.96 | 67.2463768116 | 10.35 | 26.4599 | 8.27 | 18812 | 16.48915843 | CS |
| 260 | 6.68 | 62.8410159925 | 10.63 | 26.4599 | 8.27 | 18633 | 14.30436691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 17.31 | -0.8 | -4.42 | 17.66 | 17.8 | 17.21 | 31878 |
| 1749768000 | 18.11 | 0.3 | 1.68 | 17.63 | 18.175 | 17.6 | 15982 |
| 1749681600 | 17.81 | -0.15 | -0.84 | 18 | 18.5525 | 17.71 | 21874 |
| 1749595200 | 17.96 | 0.3 | 1.70 | 17.9 | 18.18 | 17.65 | 11845 |
| 1749508800 | 17.66 | 0.8 | 4.74 | 16.9 | 17.8974 | 16.9 | 21757 |
| 1749249600 | 16.86 | 0.28 | 1.69 | 16.94 | 17.425 | 16.719999 | 11462 |
| 1749163200 | 16.579999 | -0.33 | -1.95 | 17.04 | 17.6436 | 15.8601 | 10969 |
| 1749076800 | 16.91 | 0.49 | 2.98 | 16.57 | 17.86 | 16.42 | 17460 |
| 1748990400 | 16.42 | 0.92 | 5.94 | 15.59 | 16.5 | 15 | 19710 |
| 1748904000 | 15.5 | -0.38 | -2.39 | 15.88 | 15.8938 | 15.41 | 17099 |
| 1748644800 | 15.88 | 0.01 | 0.06 | 15.84 | 16.46 | 15.648 | 19914 |
| 1748558400 | 15.87 | 0.04 | 0.25 | 15.94 | 15.96 | 15.6002 | 18205 |
| 1748472000 | 15.83 | -0.37 | -2.28 | 16.3 | 16.3 | 15.76 | 9151 |
| 1748385600 | 16.2 | 0.59 | 3.78 | 15.73 | 16.2881 | 15.73 | 17003 |
| 1748040000 | 15.61 | -0.08 | -0.51 | 15.37 | 15.81 | 15.37 | 7678 |
| 1747953600 | 15.69 | 0.16 | 1.03 | 15.43 | 15.865 | 15.3 | 20477 |
| 1747867200 | 15.53 | -0.55 | -3.42 | 15.77 | 16.12 | 15.27 | 11307 |
| 1747780800 | 16.079999 | 0.17 | 1.07 | 15.74 | 16.219999 | 15.36 | 9931 |
| 1747694400 | 15.91 | -1.13 | -6.63 | 16.88 | 17.46 | 15.84 | 18006 |
| 1747435200 | 17.04 | 1.3 | 8.26 | 15.76 | 17.56 | 15.74 | 30876 |
| 1747348800 | 15.74 | 0.61 | 4.03 | 15.14 | 15.82 | 15.015 | 22113 |
| 1747262400 | 15.13 | 0.34 | 2.30 | 14.86 | 15.255 | 14.86 | 65053 |
| 1747176000 | 14.79 | -0.43 | -2.83 | 15.23 | 15.23 | 14.534 | 14922 |
| 1747089600 | 15.22 | 0.43 | 2.91 | 15.29 | 15.45 | 14.55 | 23001 |
| 1746830400 | 14.79 | -0.09 | -0.60 | 14.82 | 14.98 | 14.605 | 25949 |
| 1746744000 | 14.88 | 0.11 | 0.74 | 14.83 | 15.2104 | 14.52 | 20455 |
| 1746657600 | 14.77 | -0.31 | -2.06 | 15.24 | 15.49 | 14.63 | 29849 |
| 1746571200 | 15.08 | 0.13 | 0.87 | 14.83 | 15.24 | 14.6618 | 9920 |
| 1746484800 | 14.95 | -0.34 | -2.22 | 15.26 | 15.26 | 14.74 | 27231 |
| 1746225600 | 15.29 | 0.37 | 2.48 | 15.1 | 15.31 | 14.82 | 12204 |
| 1746139200 | 14.92 | -0.61 | -3.93 | 15.42 | 15.66 | 14.91 | 20972 |
| 1746052800 | 15.53 | -0.48 | -3.00 | 15.9 | 15.9 | 15.1702 | 24542 |
| 1745966400 | 16.01 | 0.3 | 1.91 | 15.56 | 16.61 | 15.26 | 32536 |
| 1745880000 | 15.71 | 0.16 | 1.03 | 15.46 | 15.8 | 15.345 | 8695 |
| 1745620800 | 15.55 | -0.75 | -4.60 | 16.2 | 16.2 | 15.48 | 10348 |
| 1745534400 | 16.3 | 0.81 | 5.23 | 15.49 | 16.309999 | 15.49 | 16780 |
| 1745448000 | 15.49 | -0.37 | -2.33 | 16.309999 | 16.399999 | 15.43 | 11356 |
| 1745361600 | 15.86 | 1.45 | 10.06 | 14.6 | 16.29 | 14.6 | 58862 |
| 1745275200 | 14.41 | -0.59 | -3.93 | 14.91 | 14.91 | 13.9 | 12866 |
| 1744929600 | 15 | 0.06 | 0.40 | 14.92 | 15.26 | 14.8 | 9648 |
| 1744843200 | 14.94 | -0.21 | -1.39 | 15.16 | 15.16 | 14.37 | 22194 |
| 1744756800 | 15.15 | -0.54 | -3.44 | 15.62 | 16.25 | 15.12 | 25308 |
| 1744670400 | 15.69 | -0.22 | -1.38 | 16.03 | 16.03 | 15.38 | 27560 |
| 1744411200 | 15.91 | 0.01 | 0.06 | 15.75 | 15.9401 | 15.48 | 26597 |
| 1744324800 | 15.9 | -0.99 | -5.86 | 16.48 | 16.75 | 15.3348 | 13843 |
| 1744238400 | 16.89 | 1.33 | 8.55 | 15.55 | 17.2399 | 15.0101 | 31562 |
| 1744152000 | 15.56 | -0.38 | -2.38 | 16.52 | 16.75 | 15.46 | 24362 |
| 1744065600 | 15.94 | 0.03 | 0.19 | 15.31 | 16.12 | 15.31 | 24363 |
| 1743806400 | 15.91 | -0.48 | -2.93 | 16 | 16.87 | 15 | 31834 |
| 1743720000 | 16.39 | -0.99 | -5.70 | 17 | 17.03 | 16.29 | 30232 |
| 1743633600 | 17.38 | -0.2 | -1.14 | 17.57 | 17.581 | 17.33 | 13632 |
| 1743547200 | 17.58 | 0.01 | 0.06 | 17.69 | 17.69 | 17.35 | 13169 |
| 1743460800 | 17.57 | -0.57 | -3.14 | 17.77 | 18.09 | 17.57 | 24769 |
| 1743201600 | 18.14 | -0.17 | -0.93 | 18.43 | 18.85 | 17.84 | 7924 |
| 1743115200 | 18.31 | 0.32 | 1.78 | 18.07 | 18.37 | 17.79 | 12596 |
| 1743028800 | 17.99 | -0.09 | -0.50 | 18.08 | 18.1 | 17.85 | 5214 |
| 1742942400 | 18.08 | -0.32 | -1.74 | 18.49 | 18.49 | 18.01 | 9344 |
| 1742856000 | 18.4 | 0.31 | 1.71 | 18.25 | 18.47 | 18 | 11276 |
| 1742596800 | 18.09 | -0.06 | -0.33 | 17.86 | 18.19 | 17.75 | 20642 |
| 1742510400 | 18.15 | -0.23 | -1.25 | 18.12 | 18.43 | 18.12 | 2663 |
| 1742424000 | 18.38 | 0.41 | 2.28 | 17.99 | 18.39 | 17.92 | 9698 |
| 1742337600 | 17.97 | -0.07 | -0.39 | 17.81 | 18.0872 | 17.8 | 19490 |
| 1742251200 | 18.04 | 0.01 | 0.06 | 18.09 | 18.255 | 17.75 | 18826 |
| 1741992000 | 18.03 | 0.27 | 1.52 | 17.81 | 18.27 | 17.63 | 7291 |
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
