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 | 2.15 | 10.6646825397 | 20.16 | 22.47 | 20.06 | 4637582 | 21.18761979 | CS |
| 4 | 2.12 | 10.5002476474 | 20.19 | 22.47 | 19.085 | 4240204 | 20.47287776 | CS |
| 12 | -2.22 | -9.05014268243 | 24.53 | 25.15 | 19.085 | 4859012 | 21.49797665 | CS |
| 26 | 1.72 | 8.35356969403 | 20.59 | 26.44 | 19.085 | 4617158 | 22.46383041 | CS |
| 52 | 8.21 | 58.2269503546 | 14.1 | 26.44 | 13.915 | 4794842 | 20.01781947 | CS |
| 156 | -12.35 | -35.6318522793 | 34.66 | 35.62 | 9.46 | 5175662 | 17.78234362 | CS |
| 260 | 4.75 | 27.0501138952 | 17.56 | 38.99 | 6.535 | 5290929 | 17.40458873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 22.31 | 0.57 | 2.62 | 21.8 | 22.47 | 21.73 | 6208538 |
| 1722033600 | 21.74 | 0.53 | 2.50 | 21.48 | 21.79 | 21.2143 | 3193653 |
| 1721947200 | 21.21 | 0.36 | 1.73 | 20.83 | 21.685 | 20.395 | 4052833 |
| 1721860800 | 20.85 | -0.7 | -3.25 | 21.5 | 21.54 | 20.78 | 4607511 |
| 1721774400 | 21.55 | 0.75 | 3.61 | 20.72 | 21.77 | 20.57 | 5458696 |
| 1721688000 | 20.8 | 0.97 | 4.89 | 20.16 | 20.8 | 20.06 | 5875217 |
| 1721428800 | 19.83 | -0.1 | -0.50 | 19.95 | 19.98 | 19.4 | 3431816 |
| 1721342400 | 19.93 | -0.57 | -2.78 | 20.41 | 20.7 | 19.845 | 4061705 |
| 1721256000 | 20.5 | -0.88 | -4.12 | 21.11 | 21.46 | 20.43 | 4124809 |
| 1721169600 | 21.38 | 0.98 | 4.80 | 20.64 | 21.43 | 20.49 | 4082927 |
| 1721083200 | 20.4 | -0.77 | -3.64 | 20.93 | 21.2 | 20.37 | 3790889 |
| 1720824000 | 21.17 | -0.04 | -0.19 | 21.24 | 21.3826 | 21.01 | 3125302 |
| 1720737600 | 21.21 | 1.04 | 5.16 | 20.71 | 21.23 | 20.5013 | 5908985 |
| 1720651200 | 20.17 | 0 | 0.00 | 20.32 | 20.33 | 19.99 | 3408222 |
| 1720564800 | 20.17 | 0.35 | 1.77 | 19.77 | 20.46 | 19.755 | 6249772 |
| 1720478400 | 19.82 | 0.61 | 3.18 | 19.36 | 19.9 | 19.36 | 5592143 |
| 1720219200 | 19.21 | -0.09 | -0.47 | 19.35 | 19.495 | 19.085 | 3600634 |
| 1720040640 | 19.3 | -0.06 | -0.31 | 19.39 | 19.645 | 19.22 | 2211845 |
| 1719960000 | 19.36 | -0.04 | -0.21 | 19.43 | 19.65 | 19.26 | 4095850 |
| 1719873600 | 19.4 | -0.7 | -3.48 | 20.19 | 20.25 | 19.39 | 3691066 |
| 1719614400 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1719528000 | 20.1 | -0.5 | -2.43 | 20.27 | 20.43 | 19.85 | 4550938 |
| 1719441600 | 20.6 | -0.1 | -0.48 | 20.59 | 20.685 | 20.35 | 3523268 |
| 1719355200 | 20.7 | 0.03 | 0.15 | 20.67 | 21.1 | 20.51 | 5421645 |
| 1719268800 | 20.67 | 0.4 | 1.97 | 20.46 | 20.705 | 20.19 | 4548256 |
| 1719009600 | 20.27 | 0.45 | 2.27 | 19.81 | 20.38 | 19.71 | 22437951 |
| 1718923200 | 19.82 | -0.88 | -4.25 | 20.68 | 20.71 | 19.435 | 8673876 |
| 1718750400 | 20.7 | -0.17 | -0.81 | 20.78 | 21.07 | 20.69 | 4082304 |
| 1718664000 | 20.87 | 0.32 | 1.56 | 20.49 | 20.98 | 20.27 | 5216276 |
| 1718404800 | 20.55 | -0.34 | -1.63 | 20.63 | 20.88 | 20.415 | 4570368 |
| 1718318400 | 20.89 | -0.03 | -0.14 | 20.88 | 21.11 | 20.735 | 3693411 |
| 1718232000 | 20.92 | 0.12 | 0.58 | 21.26 | 21.695 | 20.9 | 5357260 |
| 1718145600 | 20.8 | 0.05 | 0.24 | 20.79 | 21.195 | 20.68 | 5269424 |
| 1718059200 | 20.75 | -0.64 | -2.99 | 21.15 | 21.211 | 20.67 | 6179459 |
| 1717800000 | 21.39 | -0.15 | -0.70 | 21.46 | 21.65 | 21.25 | 3225310 |
| 1717713600 | 21.54 | -0.15 | -0.69 | 21.55 | 21.91 | 21.21 | 4418516 |
| 1717627200 | 21.69 | 0.09 | 0.42 | 21.75 | 22.095 | 21.45 | 5212911 |
| 1717540800 | 21.6 | -0.61 | -2.75 | 22.01 | 22.09 | 21.6 | 4767103 |
| 1717454400 | 22.21 | 0.24 | 1.09 | 22.16 | 22.85 | 21.965 | 6825435 |
| 1717195200 | 21.97 | -0.26 | -1.17 | 22.2 | 22.35 | 21.64 | 8395721 |
| 1717108800 | 22.23 | -1.82 | -7.57 | 21.49 | 23.4 | 21.2 | 11952940 |
| 1717022400 | 24.05 | 0.14 | 0.59 | 23.66 | 24.26 | 23.2907 | 6387471 |
| 1716936000 | 23.91 | 0.75 | 3.24 | 23.37 | 24.015 | 23.265 | 6573820 |
| 1716590400 | 23.16 | 0.23 | 1.00 | 23.16 | 23.255 | 22.94 | 3890217 |
| 1716504000 | 22.93 | 0.31 | 1.37 | 22.57 | 23.18 | 22.48 | 4069500 |
| 1716417600 | 22.62 | -0.99 | -4.19 | 23.46 | 23.61 | 22.51 | 4323050 |
| 1716331200 | 23.61 | -0.09 | -0.38 | 23.93 | 23.98 | 23.485 | 2879818 |
| 1716244800 | 23.7 | 0.17 | 0.72 | 23.5 | 23.795 | 23.36 | 2930429 |
| 1715985600 | 23.53 | -0.09 | -0.38 | 23.78 | 23.89 | 23.36 | 3062811 |
| 1715899200 | 23.62 | -0.56 | -2.32 | 24.09 | 24.18 | 23.29 | 4018009 |
| 1715812800 | 24.18 | -0.48 | -1.95 | 24.66 | 24.95 | 24.055 | 3759597 |
| 1715726400 | 24.66 | 0.42 | 1.73 | 24.54 | 24.975 | 24.49 | 3159221 |
| 1715640000 | 24.24 | -0.22 | -0.90 | 24.68 | 25.15 | 24.18 | 3353218 |
| 1715380800 | 24.46 | -0.07 | -0.29 | 24.68 | 25.14 | 24.31 | 2965620 |
| 1715294400 | 24.53 | 0.65 | 2.72 | 23.84 | 24.675 | 23.77 | 3064055 |
| 1715208000 | 23.88 | -0.38 | -1.57 | 23.96 | 24.14 | 23.76 | 3454982 |
| 1715121600 | 24.26 | -0.37 | -1.50 | 24.61 | 24.97 | 24.225 | 2482970 |
| 1715035200 | 24.63 | 0.33 | 1.36 | 24.53 | 24.79 | 24.43 | 2843610 |
| 1714776000 | 24.3 | -0.17 | -0.69 | 24.71 | 24.88 | 24.24 | 2920240 |
| 1714689600 | 24.47 | 0.77 | 3.25 | 24.1 | 24.63 | 23.79 | 2979537 |
| 1714603200 | 23.7 | -0.56 | -2.31 | 24.1 | 24.42 | 23.625 | 3011125 |
| 1714516800 | 24.26 | -0.57 | -2.30 | 24.75 | 24.95 | 24.25 | 3404608 |
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
