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 | 0.45 | 2 | 22.5 | 23.7 | 21.24 | 1295817 | 22.5898835 | CS |
| 4 | 6.43 | 38.9225181598 | 16.52 | 24.55 | 15.95 | 1682386 | 20.57049753 | CS |
| 12 | 5.39 | 30.69476082 | 17.56 | 24.55 | 14.03 | 1489572 | 18.20308385 | CS |
| 26 | 6.32 | 38.0036079375 | 16.63 | 24.55 | 14.03 | 1673533 | 17.52872468 | CS |
| 52 | 0.86 | 3.89316432775 | 22.09 | 24.55 | 10.265 | 1690263 | 16.56607198 | CS |
| 156 | -67.91 | -74.7413603346 | 90.86 | 91.59 | 10.265 | 1536161 | 25.83998818 | CS |
| 260 | -27.11 | -54.1550139832 | 50.06 | 188.3 | 10.265 | 1769985 | 53.51226296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 23.42 | 0.72 | 3.17 | 23.33 | 23.69 | 22.62 | 1233638 |
| 1721947200 | 22.7 | 0.96 | 4.42 | 21.51 | 23.7 | 21.35 | 1594622 |
| 1721860800 | 21.74 | -0.97 | -4.27 | 22.41 | 22.72 | 21.68 | 1391812 |
| 1721774400 | 22.71 | 0.19 | 0.84 | 22.47 | 23.3299 | 22.27 | 1040002 |
| 1721688000 | 22.52 | 0.43 | 1.95 | 22.5 | 22.63 | 21.24 | 1561203 |
| 1721428800 | 22.09 | -0.62 | -2.73 | 22.6 | 22.97 | 21.8 | 1680570 |
| 1721342400 | 22.71 | -0.36 | -1.56 | 23 | 24.55 | 22.39 | 2971248 |
| 1721256000 | 23.07 | 0.53 | 2.35 | 22.07 | 23.72 | 21.9 | 3011103 |
| 1721169600 | 22.54 | 1.9 | 9.21 | 21 | 22.56 | 20.7194 | 2988833 |
| 1721083200 | 20.64 | 1.05 | 5.36 | 19.82 | 20.84 | 19.4389 | 2071974 |
| 1720824000 | 19.59 | 0.98 | 5.27 | 18.85 | 20.08 | 18.8 | 2173167 |
| 1720737600 | 18.61 | 0.22 | 1.20 | 18.99 | 19.11 | 18.12 | 1382098 |
| 1720651200 | 18.39 | 0.2 | 1.10 | 18.2 | 18.4 | 17.68 | 1493772 |
| 1720564800 | 18.19 | 1.41 | 8.40 | 16.7 | 18.54 | 16.62 | 3180090 |
| 1720478400 | 16.78 | 0.44 | 2.69 | 16.36 | 16.92 | 16.3 | 1674877 |
| 1720219200 | 16.34 | 0.14 | 0.86 | 16.2 | 16.445 | 15.97 | 810405 |
| 1720040640 | 16.2 | 0.13 | 0.81 | 16.1 | 16.39 | 16.03 | 476029 |
| 1719960000 | 16.07 | -0.39 | -2.37 | 16.34 | 16.41 | 15.95 | 870009 |
| 1719873600 | 16.46 | 0 | 0.00 | 16.52 | 16.68 | 16.16 | 930767 |
| 1719614400 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
| 1719528000 | 16.46 | -0.03 | -0.18 | 16.42 | 16.73 | 16.23 | 1033941 |
| 1719441600 | 16.489999 | 0.29 | 1.79 | 16.149999 | 16.579999 | 16.05 | 861223 |
| 1719355200 | 16.2 | 0.3 | 1.89 | 15.83 | 16.2 | 15.65 | 859216 |
| 1719268800 | 15.9 | -0.2 | -1.24 | 16.07 | 16.37 | 15.66 | 1168932 |
| 1719009600 | 16.1 | -0.09 | -0.56 | 16.14 | 16.16 | 15.6 | 1596672 |
| 1718923200 | 16.19 | -0.01 | -0.06 | 16.19 | 16.43 | 15.94 | 1442662 |
| 1718750400 | 16.2 | 1.31 | 8.80 | 15.51 | 16.28 | 15.15 | 2719356 |
| 1718664000 | 14.89 | 0.51 | 3.55 | 14.22 | 15.01 | 14.03 | 1589814 |
| 1718404800 | 14.38 | -1.05 | -6.80 | 15.21 | 15.39 | 14.3 | 2329280 |
| 1718318400 | 15.43 | -0.37 | -2.34 | 15.88 | 15.88 | 15.35 | 1146960 |
| 1718232000 | 15.8 | -0.11 | -0.69 | 16.6 | 16.97 | 15.77 | 1896499 |
| 1718145600 | 15.91 | 0.1 | 0.63 | 15.8 | 15.96 | 15.53 | 644561 |
| 1718059200 | 15.81 | -0.23 | -1.43 | 15.93 | 16.05 | 15.66 | 846416 |
| 1717800000 | 16.04 | -0.61 | -3.66 | 16.239999 | 16.4999 | 16.01 | 1055116 |
| 1717713600 | 16.649999 | 0.4 | 2.46 | 16.21 | 16.649999 | 16.02 | 947813 |
| 1717627200 | 16.25 | 0.09 | 0.56 | 16.219999 | 16.42 | 16.129999 | 851583 |
| 1717540800 | 16.16 | 0 | 0.00 | 16 | 16.27 | 15.87 | 947519 |
| 1717454400 | 16.16 | -0.35 | -2.12 | 16.9 | 17.05 | 16.02 | 1361224 |
| 1717195200 | 16.51 | -0.04 | -0.24 | 16.77 | 16.9392 | 16.245 | 848314 |
| 1717108800 | 16.55 | -0.03 | -0.18 | 16.579999 | 16.93 | 16.35 | 852992 |
| 1717022400 | 16.579999 | 0.13 | 0.79 | 16.14 | 16.8 | 16.11 | 749340 |
| 1716936000 | 16.45 | 0.14 | 0.86 | 16.52 | 16.68 | 16.18 | 723122 |
| 1716590400 | 16.309999 | 0.23 | 1.43 | 16.1 | 16.43 | 16.0757 | 735808 |
| 1716504000 | 16.079999 | -0.56 | -3.37 | 16.75 | 16.75 | 15.87 | 1596162 |
| 1716417600 | 16.64 | -0.39 | -2.29 | 16.94 | 17.28 | 16.6 | 1142258 |
| 1716331200 | 17.03 | -0.48 | -2.74 | 17.43 | 17.66 | 16.9 | 1314197 |
| 1716244800 | 17.51 | -0.46 | -2.56 | 18 | 18.12 | 17.38 | 1052357 |
| 1715985600 | 17.97 | 0.27 | 1.53 | 17.75 | 18.08 | 17.41 | 1317407 |
| 1715899200 | 17.7 | -0.66 | -3.59 | 18.37 | 18.5799 | 17.7 | 894629 |
| 1715812800 | 18.36 | -0.56 | -2.96 | 19.31 | 19.43 | 17.8 | 1564046 |
| 1715726400 | 18.92 | 0.29 | 1.56 | 19.32 | 20.19 | 18.63 | 2895801 |
| 1715640000 | 18.63 | 2.05 | 12.36 | 16.83 | 20.1 | 16.83 | 5259295 |
| 1715380800 | 16.579999 | -0.41 | -2.41 | 17.14 | 17.16 | 16.579999 | 1129801 |
| 1715294400 | 16.99 | 0.29 | 1.74 | 16.68 | 17.04 | 16.55 | 1012554 |
| 1715208000 | 16.7 | -0.78 | -4.46 | 17.01 | 17.18 | 16.69 | 1518439 |
| 1715121600 | 17.48 | -0.45 | -2.51 | 17.77 | 17.985 | 17.445 | 1119355 |
| 1715035200 | 17.93 | 0.55 | 3.16 | 17.56 | 18.3 | 17.555 | 1493856 |
| 1714776000 | 17.38 | -0.36 | -2.03 | 18.2 | 18.47 | 16.95 | 1721920 |
| 1714689600 | 17.74 | 0.4 | 2.31 | 17.85 | 17.8789 | 16.8264 | 1661438 |
| 1714603200 | 17.34 | 0.11 | 0.64 | 18.27 | 18.43 | 16.564 | 3628194 |
| 1714516800 | 17.23 | -0.66 | -3.69 | 17.73 | 18 | 16.91 | 2483702 |
| 1714430400 | 17.89 | -0.06 | -0.33 | 18.2 | 18.59 | 17.55 | 1523157 |
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
