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 | -1.76 | -7.07679935665 | 24.87 | 24.87 | 21.74 | 1717813 | 22.92998834 | CS |
| 4 | 0.11 | 0.478260869565 | 23 | 25.65 | 21.74 | 1396906 | 23.76795532 | CS |
| 12 | -4.12 | -15.1303709144 | 27.23 | 29.39 | 21.74 | 1387610 | 25.46791387 | CS |
| 26 | 0.83 | 3.72531418312 | 22.28 | 29.39 | 21.74 | 1616826 | 24.31005336 | CS |
| 52 | 6.19 | 36.5839243499 | 16.92 | 29.39 | 15.935 | 2223327 | 21.52249915 | CS |
| 156 | 15.67 | 210.61827957 | 7.44 | 29.39 | 6.1 | 2712176 | 14.55787941 | CS |
| 260 | 15.77 | 214.85013624 | 7.34 | 29.39 | 5.28 | 2557801 | 12.25926579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723156800 | 23.11 | 0.35 | 1.54 | 22.91 | 23.14 | 22.67 | 1208263 |
| 1723070400 | 22.76 | -0.04 | -0.18 | 23.52 | 23.53 | 22.76 | 1739905 |
| 1722984000 | 22.8 | 0.63 | 2.84 | 22.27 | 22.89 | 22.063 | 1001989 |
| 1722897600 | 22.17 | -1.13 | -4.85 | 22 | 22.68 | 21.74 | 2598202 |
| 1722638400 | 23.3 | -0.89 | -3.68 | 23.24 | 23.405 | 22.71 | 1902385 |
| 1722552000 | 24.19 | -0.42 | -1.71 | 24.87 | 24.87 | 24.02 | 1346582 |
| 1722465600 | 24.61 | 0.43 | 1.78 | 24.62 | 24.77 | 24.45 | 1013791 |
| 1722379200 | 24.18 | 0.19 | 0.79 | 23.83 | 24.34 | 23.7879 | 1145830 |
| 1722292800 | 23.99 | 0.4 | 1.70 | 24.3 | 24.4 | 23.9 | 978817 |
| 1722033600 | 23.59 | -0.26 | -1.09 | 23.91 | 23.91 | 23.52 | 825364 |
| 1721947200 | 23.85 | -0.67 | -2.73 | 24.34 | 24.39 | 23.78 | 1109356 |
| 1721860800 | 24.52 | -0.73 | -2.89 | 25.43 | 25.43 | 24.52 | 1485928 |
| 1721774400 | 25.25 | -0.3 | -1.17 | 25.1 | 25.45 | 25 | 1124128 |
| 1721688000 | 25.55 | 1.59 | 6.64 | 24.33 | 25.65 | 24.32 | 2524069 |
| 1721428800 | 23.96 | 0.38 | 1.61 | 23.77 | 24.03 | 23.685 | 1609420 |
| 1721342400 | 23.58 | 0.17 | 0.73 | 23.8 | 23.8116 | 23.16 | 1763851 |
| 1721256000 | 23.41 | -0.39 | -1.64 | 23.74 | 23.86 | 23.18 | 896783 |
| 1721169600 | 23.8 | 0.22 | 0.93 | 23.71 | 23.875 | 23.56 | 677073 |
| 1721083200 | 23.58 | 0.04 | 0.17 | 23.52 | 23.855 | 23.365 | 891249 |
| 1720824000 | 23.54 | 0.18 | 0.77 | 23.57 | 23.6799 | 23.23 | 1474968 |
| 1720737600 | 23.36 | 0.02 | 0.09 | 23 | 23.38 | 22.79 | 1828428 |
| 1720651200 | 23.34 | -0.16 | -0.68 | 23.45 | 23.59 | 23.3 | 1234306 |
| 1720564800 | 23.5 | -0.3 | -1.26 | 23.56 | 23.82 | 23.43 | 983696 |
| 1720478400 | 23.8 | -0.56 | -2.30 | 24.26 | 24.26 | 23.71 | 1736054 |
| 1720219200 | 24.36 | -0.84 | -3.33 | 24.89 | 24.99 | 24.2888 | 1158692 |
| 1720040640 | 25.2 | -0.11 | -0.43 | 25.33 | 25.59 | 25.2 | 647260 |
| 1719960000 | 25.31 | 0.35 | 1.40 | 25.15 | 25.325 | 24.92 | 1100509 |
| 1719873600 | 24.96 | -1.31 | -4.99 | 25.13 | 25.15 | 24.58 | 2205856 |
| 1719614400 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1719528000 | 26.27 | 0.17 | 0.65 | 26.29 | 26.475 | 26.12 | 772456 |
| 1719441600 | 26.1 | 0.41 | 1.60 | 25.67 | 26.165 | 25.52 | 1054467 |
| 1719355200 | 25.69 | -0.35 | -1.34 | 25.75 | 25.88 | 25.4586 | 1356420 |
| 1719268800 | 26.04 | 0.35 | 1.36 | 25.89 | 26.16 | 25.78 | 947939 |
| 1719009600 | 25.69 | 0.35 | 1.38 | 25.89 | 25.91 | 25.49 | 1819103 |
| 1718923200 | 25.34 | 0.66 | 2.67 | 25.22 | 25.84 | 25.06 | 1734483 |
| 1718750400 | 24.68 | 0.73 | 3.05 | 24.38 | 24.69 | 24.32 | 1308157 |
| 1718664000 | 23.95 | -0.09 | -0.37 | 24.22 | 24.3 | 23.64 | 1577905 |
| 1718404800 | 24.04 | -1.72 | -6.68 | 24.33 | 24.585 | 24.04 | 1694230 |
| 1718318400 | 25.76 | -0.71 | -2.68 | 25.86 | 26.05 | 25.49 | 1338571 |
| 1718232000 | 26.47 | 0.55 | 2.12 | 26.12 | 26.49 | 26 | 750992 |
| 1718145600 | 25.92 | -0.82 | -3.07 | 25.75 | 26.08 | 25.31 | 1738285 |
| 1718059200 | 26.74 | 0.49 | 1.87 | 26.53 | 26.75 | 26.44 | 665158 |
| 1717800000 | 26.25 | -0.58 | -2.16 | 26.49 | 26.62 | 26.075 | 1169586 |
| 1717713600 | 26.83 | -0.62 | -2.26 | 27.23 | 27.23 | 26.657 | 998904 |
| 1717627200 | 27.45 | 0.57 | 2.12 | 26.84 | 27.485 | 26.84 | 1145090 |
| 1717540800 | 26.88 | -1.07 | -3.83 | 27.3 | 27.63 | 26.765 | 2312073 |
| 1717454400 | 27.95 | -0.37 | -1.31 | 28 | 28 | 27.54 | 1375085 |
| 1717195200 | 28.32 | 0.36 | 1.29 | 28.81 | 28.83 | 28.25 | 2523940 |
| 1717108800 | 27.96 | -0.76 | -2.65 | 28.54 | 28.82 | 27.76 | 2423360 |
| 1717022400 | 28.72 | -0.49 | -1.68 | 29 | 29.09 | 28.56 | 1686425 |
| 1716936000 | 29.21 | 0.66 | 2.31 | 29.35 | 29.39 | 28.77 | 1249388 |
| 1716590400 | 28.55 | 0.59 | 2.11 | 28.4 | 28.83 | 28.35 | 1285974 |
| 1716504000 | 27.96 | -0.04 | -0.14 | 28.31 | 28.55 | 27.88 | 1275513 |
| 1716417600 | 28 | -0.91 | -3.15 | 28.38 | 28.68 | 27.72 | 1611115 |
| 1716331200 | 28.91 | 0.81 | 2.88 | 28.43 | 29.05 | 28.43 | 1671942 |
| 1716244800 | 28.1 | 0.62 | 2.26 | 27.48 | 28.27 | 27.48 | 1010852 |
| 1715985600 | 27.48 | 0.16 | 0.59 | 27.41 | 27.63 | 27.02 | 753329 |
| 1715899200 | 27.32 | 0.19 | 0.70 | 27.23 | 27.55 | 27.1907 | 1450934 |
| 1715812800 | 27.13 | 0.37 | 1.38 | 26.63 | 27.165 | 26.5407 | 1446648 |
| 1715726400 | 26.76 | 0.19 | 0.72 | 26.46 | 26.77 | 26.3 | 1096757 |
| 1715640000 | 26.57 | 0.38 | 1.45 | 26.54 | 26.61 | 26.295 | 1182518 |
| 1715380800 | 26.19 | 0.46 | 1.79 | 26.66 | 26.74 | 26.155 | 1682301 |
| 1715294400 | 25.73 | 0.43 | 1.70 | 25.36 | 25.825 | 25.355 | 1374825 |
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
