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 | -1.37 | -6.36913063691 | 21.51 | 22.31 | 19.38 | 1074827 | 20.98677733 | CS |
| 4 | 1.15 | 6.05581885203 | 18.99 | 30.85 | 18.65 | 2407733 | 23.87683585 | CS |
| 12 | 4.88 | 31.9790301442 | 15.26 | 30.85 | 13.62 | 1522652 | 21.63028511 | CS |
| 26 | 0.52 | 2.6503567788 | 19.62 | 30.85 | 13.62 | 1140197 | 20.28342228 | CS |
| 52 | -8.14 | -28.783592645 | 28.28 | 30.85 | 13.62 | 1182203 | 21.74441804 | CS |
| 156 | -52.57 | -72.3009214688 | 72.71 | 77.18 | 13.62 | 1258315 | 39.49699173 | CS |
| 260 | -18.61 | -48.0258064516 | 38.75 | 243.6399 | 13.62 | 1322690 | 54.94782631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 20.14 | -0.6 | -2.89 | 20.48 | 20.54 | 19.38 | 1804465 |
| 1731541200 | 20.74 | -0.87 | -4.03 | 21.61 | 21.63 | 20.48 | 1010716 |
| 1731454800 | 21.61 | 0 | 0.00 | 21.22 | 21.9 | 20.94 | 938542 |
| 1731368400 | 21.61 | -0.09 | -0.41 | 22 | 22.31 | 21.055 | 595009 |
| 1731109200 | 21.7 | -0.93 | -4.11 | 21.67 | 21.91 | 20.5 | 1147174 |
| 1731022800 | 22.63 | 1.33 | 6.24 | 21.81 | 23.66 | 21.7801 | 1782303 |
| 1730936400 | 21.3 | -1.88 | -8.11 | 21.93 | 22.35 | 21.05 | 2080653 |
| 1730850000 | 23.18 | -0.23 | -0.98 | 23.9 | 24.05 | 22.53 | 1096910 |
| 1730763600 | 23.41 | -0.06 | -0.26 | 23.29 | 24.29 | 23.15 | 982308 |
| 1730500800 | 23.47 | 0.89 | 3.94 | 22.8 | 23.5 | 22.26 | 1391724 |
| 1730414400 | 22.58 | 0.32 | 1.44 | 22.9998 | 24.2 | 22.1 | 1680474 |
| 1730328000 | 22.26 | -0.25 | -1.11 | 24.01 | 25.2 | 22.25 | 4470040 |
| 1730241600 | 22.51 | -6.63 | -22.75 | 25.66 | 26 | 21.01 | 8452602 |
| 1730155200 | 29.14 | 3.6 | 14.10 | 25.15 | 30.85 | 24.31 | 10780866 |
| 1729896000 | 25.54 | 3.54 | 16.09 | 24.655 | 26.48 | 24.42 | 4485566 |
| 1729809600 | 22 | -0.23 | -1.03 | 22.48 | 22.63 | 21.39 | 987174 |
| 1729723200 | 22.23 | 1.41 | 6.77 | 22.92 | 23.3 | 21.52 | 2997259 |
| 1729636800 | 20.82 | 1.12 | 5.69 | 19.83 | 21.5 | 19.8 | 1156579 |
| 1729550400 | 19.7 | 0.71 | 3.74 | 19.11 | 19.735 | 18.9 | 593397 |
| 1729291200 | 18.99 | 1.1 | 6.15 | 18.99 | 19.25 | 18.65 | 860506 |
| 1729204800 | 17.89 | -1.01 | -5.34 | 18.75 | 18.75 | 17.59 | 1086443 |
| 1729118400 | 18.9 | 0.34 | 1.83 | 19.11 | 19.11 | 18.6 | 486988 |
| 1729032000 | 18.56 | -1.22 | -6.17 | 19.36 | 19.39 | 18.56 | 857092 |
| 1728945600 | 19.78 | -0.72 | -3.51 | 20.38 | 20.5 | 19.66 | 478551 |
| 1728686400 | 20.5 | 0.5 | 2.50 | 19.4 | 20.62 | 19.17 | 1006430 |
| 1728600000 | 20 | -0.68 | -3.29 | 20.85 | 21.125 | 19.74 | 1038383 |
| 1728513600 | 20.68 | -0.26 | -1.24 | 20.17 | 21.89 | 19.901 | 1823958 |
| 1728427200 | 20.94 | -5.16 | -19.77 | 22.71 | 22.75 | 20.84 | 2225072 |
| 1728340800 | 26.1 | 1.62 | 6.62 | 24.79 | 27.65 | 23.38 | 4436685 |
| 1728081600 | 24.48 | 2.6 | 11.88 | 22.66 | 24.48 | 22.43 | 1517409 |
| 1727995200 | 21.88 | -0.46 | -2.06 | 21.32 | 22.65 | 21.2466 | 930316 |
| 1727908800 | 22.34 | 1.63 | 7.87 | 22.42 | 22.5 | 20.55 | 3078137 |
| 1727822400 | 20.71 | 0.34 | 1.67 | 20.15 | 20.78 | 19.74 | 1081539 |
| 1727736000 | 20.37 | 0.76 | 3.88 | 21.23 | 21.57 | 20.12 | 1841885 |
| 1727476800 | 19.61 | 1.06 | 5.71 | 19.04 | 20.2 | 18.89 | 1075840 |
| 1727390400 | 18.55 | 1.57 | 9.25 | 18.28 | 18.8 | 18.03 | 1239842 |
| 1727304000 | 16.98 | -0.59 | -3.36 | 17.17 | 17.53 | 16.71 | 831085 |
| 1727217600 | 17.57 | 1.24 | 7.59 | 17.25 | 18.03 | 17.06 | 1141324 |
| 1727131200 | 16.329999 | 0.06 | 0.37 | 16.36 | 16.98 | 16.14 | 487484 |
| 1726872000 | 16.27 | -1.12 | -6.44 | 16.21 | 16.89 | 15.84 | 1570476 |
| 1726785600 | 17.39 | 0.44 | 2.60 | 17.48 | 17.88 | 17.2501 | 941722 |
| 1726699200 | 16.95 | 0.42 | 2.54 | 16.469999 | 17.46 | 16.075 | 941755 |
| 1726612800 | 16.53 | 1.48 | 9.83 | 15.31 | 16.54 | 15.19 | 792623 |
| 1726526400 | 15.05 | -1.14 | -7.04 | 16.04 | 16.05 | 14.87 | 554965 |
| 1726267200 | 16.19 | 0.87 | 5.68 | 15.59 | 16.19 | 15.45 | 450298 |
| 1726180800 | 15.32 | 0.08 | 0.52 | 15.25 | 15.58 | 15.1 | 354444 |
| 1726094400 | 15.24 | 0.83 | 5.76 | 14.98 | 15.379 | 14.68 | 659383 |
| 1726008000 | 14.41 | -0.28 | -1.91 | 14.65 | 14.67 | 14.25 | 505435 |
| 1725921600 | 14.69 | -0.5 | -3.29 | 15.22 | 15.29 | 14.69 | 420868 |
| 1725662400 | 15.19 | -0.16 | -1.04 | 15.24 | 15.6 | 14.91 | 492308 |
| 1725576000 | 15.35 | 0.32 | 2.13 | 15.02 | 15.75 | 14.92 | 537530 |
| 1725489600 | 15.03 | 0.74 | 5.18 | 14.29 | 15.23 | 14.23 | 499034 |
| 1725403200 | 14.29 | -0.44 | -2.99 | 14.68 | 14.79 | 14.12 | 773288 |
| 1725057600 | 14.73 | 0.17 | 1.17 | 14.66 | 14.79 | 14.475 | 652060 |
| 1724971200 | 14.56 | 0.52 | 3.70 | 14.47 | 14.76 | 14.4 | 723062 |
| 1724884800 | 14.04 | -0.81 | -5.45 | 14.61 | 14.67 | 13.9 | 950608 |
| 1724798400 | 14.85 | 0.16 | 1.09 | 14.81 | 15.6 | 14.5 | 954910 |
| 1724712000 | 14.69 | -0.51 | -3.36 | 14 | 15.1 | 13.62 | 2060197 |
| 1724452800 | 15.2 | 0.13 | 0.86 | 15.26 | 15.2985 | 14.81 | 1079517 |
| 1724366400 | 15.07 | -0.41 | -2.65 | 15.38 | 15.39 | 14.945 | 542999 |
| 1724280000 | 15.48 | 0.24 | 1.57 | 15.39 | 15.64 | 15.07 | 523355 |
| 1724193600 | 15.24 | -0.57 | -3.61 | 15.7 | 15.785 | 15.045 | 591133 |
| 1724107200 | 15.81 | 0.15 | 0.96 | 15.79 | 15.96 | 15.52 | 440625 |
| 1723848000 | 15.66 | -0.84 | -5.09 | 16.37 | 16.42 | 15.54 | 766015 |
| 1723761600 | 16.5 | 0.68 | 4.30 | 16.12 | 16.78 | 16.11 | 493320 |
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
