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 | -2.28 | -11.1382510992 | 20.47 | 20.66 | 17.505 | 11012598 | 19.01071877 | CS |
| 4 | -3.81 | -17.3181818182 | 22 | 22.44 | 17.505 | 6663268 | 20.34720948 | CS |
| 12 | -2.11 | -10.39408867 | 20.3 | 22.44 | 17.505 | 6202175 | 20.67958426 | CS |
| 26 | 2.95 | 19.3569553806 | 15.24 | 22.44 | 14.825 | 6444228 | 19.12694863 | CS |
| 52 | 3.28 | 21.9986586184 | 14.91 | 22.44 | 13.715 | 6187855 | 17.31805882 | CS |
| 156 | -5.06 | -21.7634408602 | 23.25 | 24.92 | 8.99 | 6931570 | 16.76006253 | CS |
| 260 | 7.92 | 77.11781889 | 10.27 | 24.92 | 6.27 | 6585406 | 15.84576409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 17.7 | -1.18 | -6.25 | 18.55 | 18.565 | 17.505 | 12987473 |
| 1741390800 | 18.88 | -0.35 | -1.82 | 19.21 | 19.29 | 18.545 | 13170122 |
| 1741304400 | 19.23 | -0.61 | -3.07 | 19.55 | 19.64 | 19.005 | 11087898 |
| 1741218000 | 19.84 | -0.17 | -0.85 | 20.05 | 20.13 | 19.36 | 8773837 |
| 1741131600 | 20.01 | -0.9 | -4.30 | 20.47 | 20.66 | 19.48 | 9043661 |
| 1741045200 | 20.91 | -0.63 | -2.92 | 21.57 | 21.765 | 20.65 | 7560601 |
| 1740786000 | 21.54 | 0.52 | 2.47 | 21.12 | 21.56 | 21.05 | 6072454 |
| 1740699600 | 21.02 | 0.07 | 0.33 | 21.1 | 21.3356 | 20.895 | 3739500 |
| 1740613200 | 20.95 | 0.28 | 1.35 | 20.79 | 21.23 | 20.77 | 5630522 |
| 1740526800 | 20.67 | 0 | 0.00 | 20.87 | 20.97 | 20.37 | 6729099 |
| 1740440400 | 20.67 | -0.16 | -0.77 | 20.98 | 21.005 | 20.395 | 5349826 |
| 1740181200 | 20.83 | -0.71 | -3.30 | 21.73 | 21.74 | 20.8 | 8456309 |
| 1740094800 | 21.54 | -0.58 | -2.62 | 22.05 | 22.15 | 21.375 | 4306210 |
| 1740008400 | 22.12 | -0.05 | -0.23 | 21.98 | 22.29 | 21.86 | 3940810 |
| 1739922000 | 22.17 | 0.07 | 0.32 | 22.15 | 22.24 | 22.01 | 3311264 |
| 1739576400 | 22.1 | 0.11 | 0.50 | 21.98 | 22.38 | 21.98 | 2806273 |
| 1739490000 | 21.99 | -0.16 | -0.72 | 22.08 | 22.24 | 21.79 | 4340538 |
| 1739403600 | 22.15 | -0.28 | -1.25 | 22.16 | 22.37 | 21.995 | 4883187 |
| 1739317200 | 22.43 | 0.35 | 1.59 | 22 | 22.44 | 21.96 | 4412502 |
| 1739230800 | 22.08 | -0.22 | -0.99 | 22.29 | 22.36 | 21.9 | 6785483 |
| 1738971600 | 22.3 | -0.09 | -0.40 | 22.37 | 22.43 | 21.98 | 5410844 |
| 1738885200 | 22.39 | 0.35 | 1.59 | 22.14 | 22.39 | 21.99 | 7265633 |
| 1738798800 | 22.04 | 0.27 | 1.24 | 21.9 | 22.09 | 21.63 | 4104965 |
| 1738712400 | 21.77 | 0.28 | 1.30 | 21.58 | 21.935 | 21.48 | 4824290 |
| 1738626000 | 21.49 | -0.4 | -1.83 | 21.28 | 21.68 | 21.07 | 4500766 |
| 1738366800 | 21.89 | -0.05 | -0.23 | 21.94 | 22.105 | 21.69 | 6403423 |
| 1738280400 | 21.94 | 0.44 | 2.05 | 21.75 | 22.095 | 21.67 | 5525802 |
| 1738194000 | 21.5 | 0.21 | 0.99 | 21.27 | 22.025 | 21.19 | 9981662 |
| 1738107600 | 21.29 | 0.09 | 0.42 | 21.21 | 21.32 | 20.9312 | 6325562 |
| 1738021200 | 21.2 | 0.12 | 0.57 | 21.04 | 21.415 | 20.92 | 4234456 |
| 1737762000 | 21.08 | 0.09 | 0.43 | 20.73 | 21.305 | 20.72 | 6259046 |
| 1737675600 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1737589200 | 20.99 | -0.42 | -1.96 | 21.33 | 21.455 | 20.99 | 6894742 |
| 1737502800 | 21.41 | -0.15 | -0.70 | 21.64 | 21.82 | 21.4 | 6656346 |
| 1737157200 | 21.56 | 0.25 | 1.17 | 21.28 | 21.62 | 21.12 | 5158801 |
| 1737070800 | 21.31 | -0.08 | -0.37 | 21.4 | 21.615 | 20.37 | 9998635 |
| 1736984400 | 21.39 | 0.56 | 2.69 | 21.45 | 21.58 | 21.16 | 8669087 |
| 1736898000 | 20.83 | 0.55 | 2.71 | 20.59 | 20.92 | 20.42 | 5859240 |
| 1736811600 | 20.28 | 0.22 | 1.10 | 19.88 | 20.31 | 19.8 | 4824728 |
| 1736552400 | 20.06 | -0.59 | -2.86 | 20.37 | 20.42 | 19.93 | 4181019 |
| 1736379600 | 20.65 | 0.19 | 0.93 | 20.38 | 20.785 | 20.24 | 6280603 |
| 1736293200 | 20.46 | 0 | 0.00 | 20.62 | 20.77 | 20.28 | 5763427 |
| 1736206800 | 20.46 | 0.2 | 0.99 | 20.44 | 20.745 | 20.29 | 5159141 |
| 1735947600 | 20.26 | 0.26 | 1.30 | 20.05 | 20.35 | 19.69 | 4443630 |
| 1735861200 | 20 | -0.14 | -0.70 | 20.18 | 20.375 | 19.945 | 2991450 |
| 1735688400 | 20.14 | -0.01 | -0.05 | 20.24 | 20.335 | 20.035 | 3547745 |
| 1735602000 | 20.15 | -0.04 | -0.20 | 19.96 | 20.265 | 19.91 | 3808654 |
| 1735342800 | 20.19 | -0.33 | -1.61 | 20.35 | 20.55 | 20.1 | 4622908 |
| 1735256400 | 20.52 | 0.17 | 0.84 | 20.2 | 20.53 | 20.14 | 2756057 |
| 1735077840 | 20.35 | 0.19 | 0.94 | 20.17 | 20.35 | 20.025 | 1470406 |
| 1734997200 | 20.16 | 0.22 | 1.10 | 19.81 | 20.225 | 19.67 | 5490020 |
| 1734738000 | 19.94 | 0.67 | 3.48 | 19.17 | 19.97 | 19.1 | 19487144 |
| 1734651600 | 19.27 | 0.16 | 0.84 | 19.49 | 19.65 | 19.12 | 7161716 |
| 1734565200 | 19.11 | -0.84 | -4.21 | 20.11 | 20.18 | 19.09 | 6699938 |
| 1734478800 | 19.95 | -0.35 | -1.72 | 20.3 | 20.34 | 19.75 | 4767978 |
| 1734392400 | 20.3 | 0.11 | 0.54 | 20.15 | 20.345 | 20.035 | 3882849 |
| 1734133200 | 20.19 | -0.26 | -1.27 | 20.3 | 20.36 | 19.99 | 5447000 |
| 1734046800 | 20.45 | -0.15 | -0.73 | 20.61 | 20.71 | 20.345 | 5859799 |
| 1733960400 | 20.6 | 0.43 | 2.13 | 20.68 | 20.88 | 20.54 | 9265425 |
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
