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 | 1.93 | 10.4043126685 | 18.55 | 20.64 | 18.165 | 1095556 | 19.18270275 | CS |
| 4 | 1.68 | 8.93617021277 | 18.8 | 20.64 | 16.17 | 1697179 | 18.27611231 | CS |
| 12 | -2.01 | -8.9373054691 | 22.49 | 26.3 | 16.17 | 1947184 | 21.21629635 | CS |
| 26 | 3.47 | 20.3997648442 | 17.01 | 26.3 | 16.17 | 1615979 | 20.22411086 | CS |
| 52 | 9 | 78.3972125436 | 11.48 | 26.3 | 10.245 | 1404239 | 17.17228515 | CS |
| 156 | 13.27 | 184.049930652 | 7.21 | 26.3 | 3.8 | 712962 | 13.90617787 | CS |
| 260 | 10.01 | 95.6064947469 | 10.47 | 26.3 | 3.8 | 650786 | 13.48552127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 19.88 | 0.65 | 3.38 | 19.55 | 19.9372 | 19.53 | 1357533 |
| 1742596500 | 19.23 | 0.19 | 1.00 | 19.0401 | 19.29 | 18.795 | 932297 |
| 1742510100 | 19.04 | 0.03 | 0.16 | 18.74 | 19.15 | 18.5 | 850312 |
| 1742423700 | 19.01 | 0.49 | 2.65 | 18.46 | 19.25 | 18.35 | 1370053 |
| 1742337300 | 18.52 | -0.14 | -0.75 | 18.5 | 18.58 | 18.165 | 942617 |
| 1742250900 | 18.66 | 0.41 | 2.25 | 18.29 | 18.77 | 18.02 | 1429761 |
| 1741991700 | 18.25 | 0.97 | 5.61 | 17.62 | 18.2957 | 17.235 | 1480056 |
| 1741905300 | 17.28 | -0.34 | -1.93 | 17.4 | 17.53 | 17 | 976650 |
| 1741818900 | 17.62 | 0.39 | 2.26 | 17.99 | 18.24 | 17.3475 | 1077897 |
| 1741732500 | 17.23 | 0.45 | 2.68 | 16.86 | 17.48 | 16.6324 | 1469747 |
| 1741646100 | 16.78 | -0.79 | -4.50 | 17.17 | 17.2 | 16.17 | 2780760 |
| 1741390500 | 17.57 | 0.08 | 0.46 | 17.5 | 17.8 | 16.8005 | 1172239 |
| 1741304100 | 17.49 | -0.85 | -4.63 | 18.22 | 18.37 | 17.44 | 863662 |
| 1741217700 | 18.34 | 0.31 | 1.72 | 18.41 | 18.475 | 17.96 | 731881 |
| 1741131300 | 18.03 | -0.32 | -1.74 | 18.09 | 18.34 | 17.5219 | 2309407 |
| 1741044900 | 18.35 | -0.21 | -1.13 | 18.86 | 18.9 | 18.19 | 2174200 |
| 1740785700 | 18.56 | 0.06 | 0.32 | 18.265 | 18.75 | 18.115 | 3551531 |
| 1740699300 | 18.5 | -0.54 | -2.84 | 19.07 | 19.29 | 18.2745 | 2513685 |
| 1740612900 | 19.04 | 0.72 | 3.93 | 18.7 | 19.2 | 18.568 | 2868910 |
| 1740526500 | 18.32 | -0.63 | -3.32 | 18.74 | 18.79 | 17.8301 | 2769796 |
| 1740440100 | 18.95 | -0.17 | -0.89 | 19.17 | 19.17 | 18.17 | 2939334 |
| 1740180900 | 19.12 | 0.05 | 0.26 | 19.44 | 19.655 | 18.93 | 3548569 |
| 1740094500 | 19.07 | -0.59 | -3.00 | 19.49 | 19.57 | 18.48 | 3253129 |
| 1740008100 | 19.66 | -0.63 | -3.10 | 20.3 | 20.405 | 19.59 | 2907284 |
| 1739921700 | 20.29 | -0.21 | -1.02 | 20.115 | 20.45 | 19.69 | 3825254 |
| 1739576100 | 20.5 | -1.2 | -5.53 | 21.33 | 21.355 | 20.35 | 2909706 |
| 1739489700 | 21.7 | -3.22 | -12.92 | 24.86 | 25.0282 | 21.62 | 3820696 |
| 1739403300 | 24.92 | 0.72 | 2.98 | 23.885 | 24.96 | 23.885 | 2579558 |
| 1739316900 | 24.2 | -1.26 | -4.95 | 25.4 | 25.47 | 24.15 | 2909834 |
| 1739230500 | 25.46 | 0.05 | 0.20 | 25.48 | 25.8698 | 25.3 | 1969611 |
| 1738971300 | 25.41 | 0.2 | 0.79 | 25.665 | 25.7886 | 25.24 | 2130032 |
| 1738884900 | 25.21 | -0.79 | -3.04 | 26.15 | 26.3 | 25.04 | 2347660 |
| 1738798500 | 26 | 0.54 | 2.12 | 25.61 | 26.035 | 25.45 | 1778996 |
| 1738712100 | 25.46 | 0.79 | 3.20 | 25.28 | 25.95 | 24.93 | 3587581 |
| 1738625700 | 24.67 | 0.63 | 2.62 | 23.76 | 24.89 | 23.36 | 2189065 |
| 1738366500 | 24.04 | 0.04 | 0.17 | 24.18 | 24.48 | 23.78 | 1767195 |
| 1738280100 | 24 | 0.04 | 0.17 | 24.12 | 24.38 | 23.83 | 795046 |
| 1738193700 | 23.96 | -0.21 | -0.87 | 24.52 | 24.62 | 23.84 | 1874684 |
| 1738107300 | 24.17 | 1.17 | 5.09 | 23.2 | 24.32 | 22.78 | 3061967 |
| 1738020900 | 23 | -0.7 | -2.95 | 23 | 23.73 | 22.68 | 1706247 |
| 1737761700 | 23.7 | -0.17 | -0.71 | 23.5 | 23.88 | 23.445 | 1480568 |
| 1737675300 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1737588900 | 23.87 | 0.73 | 3.15 | 23.505 | 24.1724 | 23.5 | 1838319 |
| 1737502500 | 23.14 | 0.36 | 1.58 | 23.12 | 23.47 | 22.9 | 1140678 |
| 1737156900 | 22.78 | -0.2 | -0.87 | 23.07 | 23.14 | 22.6216 | 1221407 |
| 1737070500 | 22.98 | 0.07 | 0.31 | 22.95 | 23.5 | 22.8 | 1874922 |
| 1736984100 | 22.91 | 0.63 | 2.83 | 22.88 | 23.08 | 22.22 | 2448215 |
| 1736897700 | 22.28 | 0.47 | 2.15 | 21.978 | 22.5299 | 21.86 | 1697661 |
| 1736811300 | 21.81 | 0.24 | 1.11 | 21.18 | 21.8499 | 20.76 | 1689240 |
| 1736552100 | 21.57 | -0.26 | -1.19 | 21.55 | 21.95 | 21.001 | 1572262 |
| 1736379300 | 21.83 | -0.13 | -0.59 | 22 | 22.035 | 21.52 | 2101250 |
| 1736292900 | 21.96 | -0.28 | -1.26 | 22.25 | 22.25 | 21.1012 | 789786 |
| 1736206500 | 22.24 | 0.14 | 0.63 | 22.37 | 22.74 | 22.03 | 658333 |
| 1735947300 | 22.1 | 0.44 | 2.03 | 21.66 | 22.15 | 21.61 | 774000 |
| 1735860900 | 21.66 | -0.37 | -1.68 | 22.14 | 22.25 | 21.35 | 595703 |
| 1735688100 | 22.03 | 0.01 | 0.05 | 22.49 | 22.49 | 21.61 | 721560 |
| 1735601700 | 22.02 | -0.18 | -0.81 | 21.99 | 22.16 | 21.46 | 669101 |
| 1735342500 | 22.2 | -0.31 | -1.38 | 22.44 | 22.44 | 21.8 | 600415 |
| 1735256100 | 22.51 | 0.06 | 0.24 | 22.4 | 22.63 | 22.265 | 615232 |
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
