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 | 0.53 | 2.56162397293 | 20.69 | 21.56 | 20.08 | 1967856 | 20.52480094 | CS |
| 4 | 3.67 | 20.9116809117 | 17.55 | 21.56 | 17.38 | 2379883 | 19.11382684 | CS |
| 12 | 2.52 | 13.4759358289 | 18.7 | 21.56 | 17.25 | 2229240 | 18.46373302 | CS |
| 26 | 9.93 | 87.9539415412 | 11.29 | 21.56 | 10.835 | 3152881 | 15.523233 | CS |
| 52 | 0.4 | 1.92122958694 | 20.82 | 24.08 | 10.835 | 3221602 | 16.77541874 | CS |
| 156 | -12.98 | -37.9532163743 | 34.2 | 39.475 | 10.835 | 2556618 | 24.59656547 | CS |
| 260 | -12.98 | -37.9532163743 | 34.2 | 39.475 | 10.835 | 2556618 | 24.59656547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 20.94 | 0.52 | 2.55 | 20.57 | 21.08 | 20.47 | 1929868 |
| 1715380800 | 20.42 | -0.09 | -0.44 | 20.41 | 20.75 | 20.295 | 1333374 |
| 1715294400 | 20.51 | 0.14 | 0.69 | 20.37 | 20.68 | 20.11 | 2023524 |
| 1715208000 | 20.37 | -0.03 | -0.15 | 20.23 | 20.505 | 20.08 | 2114420 |
| 1715121600 | 20.4 | -0.28 | -1.35 | 20.69 | 20.97 | 20.37 | 2438093 |
| 1715035200 | 20.68 | 1.07 | 5.46 | 19.75 | 20.79 | 19.59 | 3179743 |
| 1714776000 | 19.61 | 0.11 | 0.56 | 20 | 20.3 | 19.41 | 3217566 |
| 1714689600 | 19.5 | 0.67 | 3.56 | 19.44 | 19.89 | 18.11 | 4580539 |
| 1714603200 | 18.83 | 0.22 | 1.18 | 18.61 | 19.12 | 18.59 | 2398395 |
| 1714516800 | 18.61 | -0.29 | -1.53 | 18.84 | 18.92 | 18.56 | 2340341 |
| 1714430400 | 18.9 | 0.35 | 1.89 | 18.69 | 19.04 | 18.69 | 2158900 |
| 1714171200 | 18.55 | 0.13 | 0.71 | 18.43 | 18.68 | 18.33 | 2049747 |
| 1714084800 | 18.42 | -0.29 | -1.55 | 18.63 | 18.73 | 18.2 | 1522101 |
| 1713998400 | 18.71 | 0.19 | 1.03 | 18.44 | 18.75 | 18.11 | 1999244 |
| 1713912000 | 18.52 | 0.52 | 2.89 | 17.96 | 18.54 | 17.82 | 1698823 |
| 1713825600 | 18 | 0.18 | 1.01 | 17.97 | 18.11 | 17.79 | 1551049 |
| 1713566400 | 17.82 | -0.04 | -0.22 | 17.88 | 18.025 | 17.38 | 3612200 |
| 1713480000 | 17.86 | -0.01 | -0.06 | 17.9 | 18.235 | 17.81 | 2129589 |
| 1713393600 | 17.87 | 0.08 | 0.45 | 17.89 | 17.92 | 17.4325 | 2798553 |
| 1713307200 | 17.79 | 0.08 | 0.45 | 17.495 | 17.92 | 17.38 | 2451844 |
| 1713220800 | 17.71 | 0.26 | 1.49 | 17.6 | 17.92 | 17.58 | 3048725 |
| 1712961600 | 17.45 | -0.83 | -4.54 | 18.19 | 18.24 | 17.33 | 2976297 |
| 1712875200 | 18.28 | 0.12 | 0.66 | 18.39 | 18.4699 | 17.925 | 1854451 |
| 1712788800 | 18.16 | -0.25 | -1.36 | 18.1 | 18.22 | 18 | 2499422 |
| 1712702400 | 18.41 | 0.25 | 1.38 | 18.15 | 18.43 | 18.095 | 1645733 |
| 1712616000 | 18.16 | 0.3 | 1.68 | 18.03 | 18.18 | 17.67 | 1285918 |
| 1712356800 | 17.86 | -0.01 | -0.06 | 17.8 | 18.015 | 17.52 | 1941967 |
| 1712270400 | 17.87 | -0.04 | -0.22 | 18.17 | 18.23 | 17.87 | 1445170 |
| 1712184000 | 17.91 | -0.22 | -1.21 | 18.1 | 18.2 | 17.855 | 2220875 |
| 1712097600 | 18.13 | -0.37 | -2.00 | 18.235 | 18.33 | 18.04 | 1490780 |
| 1712011200 | 18.5 | -0.3 | -1.60 | 18.81 | 18.825 | 18.335 | 1481668 |
| 1711665600 | 18.8 | 0.35 | 1.90 | 18.5 | 18.93 | 18.425 | 2253795 |
| 1711579200 | 18.45 | 0.33 | 1.82 | 18.25 | 18.5 | 18.175 | 1646731 |
| 1711492800 | 18.12 | 0.3 | 1.68 | 17.95 | 18.19 | 17.855 | 1797935 |
| 1711406400 | 17.82 | 0.04 | 0.22 | 17.83 | 17.89 | 17.6 | 1502131 |
| 1711147200 | 17.78 | -0.52 | -2.84 | 18.35 | 18.61 | 17.67 | 1861822 |
| 1711060800 | 18.3 | 0.15 | 0.83 | 18.29 | 18.52 | 18.205 | 1612372 |
| 1710974400 | 18.15 | 0.21 | 1.17 | 17.69 | 18.18 | 17.6 | 1879208 |
| 1710888000 | 17.94 | 0.13 | 0.73 | 17.72 | 18.08 | 17.61 | 2378584 |
| 1710801600 | 17.81 | -0.47 | -2.57 | 18.31 | 18.31 | 17.5725 | 3069764 |
| 1710542400 | 18.28 | -0.08 | -0.44 | 18.06 | 18.38 | 18.06 | 4267292 |
| 1710456000 | 18.36 | -0.19 | -1.02 | 18.26 | 18.63 | 18.03 | 2264184 |
| 1710369600 | 18.55 | 0.28 | 1.53 | 18.36 | 18.61 | 18.23 | 2789655 |
| 1710283200 | 18.27 | -0.07 | -0.38 | 18.31 | 18.48 | 18.25 | 1675573 |
| 1710196800 | 18.34 | -0.11 | -0.60 | 18.35 | 18.74 | 18.27 | 1811235 |
| 1709941200 | 18.45 | 0.22 | 1.21 | 18.27 | 18.525 | 18.15 | 1557852 |
| 1709854800 | 18.23 | 0.26 | 1.45 | 18.1 | 18.48 | 18 | 1409296 |
| 1709768400 | 17.97 | 0.22 | 1.24 | 17.95 | 18.035 | 17.735 | 1655229 |
| 1709682000 | 17.75 | 0.36 | 2.07 | 17.38 | 17.87 | 17.34 | 1530056 |
| 1709595600 | 17.39 | -0.17 | -0.97 | 17.6 | 17.68 | 17.29 | 1767841 |
| 1709336400 | 17.56 | 0.15 | 0.86 | 17.5 | 17.6 | 17.25 | 1549729 |
| 1709250000 | 17.41 | -0.42 | -2.36 | 17.88 | 17.95 | 17.385 | 2781945 |
| 1709163600 | 17.83 | -0.21 | -1.16 | 17.89 | 17.935 | 17.6561 | 2550790 |
| 1709077200 | 18.04 | 0.39 | 2.21 | 17.75 | 18.265 | 17.61 | 1932373 |
| 1708990800 | 17.65 | -0.85 | -4.59 | 18.5 | 18.62 | 17.6247 | 2897408 |
| 1708731600 | 18.5 | -0.05 | -0.27 | 18.4 | 18.7 | 18.05 | 2390500 |
| 1708645200 | 18.55 | 0.02 | 0.11 | 18.51 | 18.67 | 18.27 | 2281004 |
| 1708558800 | 18.53 | 0.04 | 0.22 | 18.7 | 18.97 | 18.255 | 3291495 |
| 1708472400 | 18.49 | -0.22 | -1.18 | 18.7 | 18.93 | 18.38 | 3370548 |
| 1708126800 | 18.71 | 0.09 | 0.48 | 18.56 | 18.985 | 18.35 | 3397634 |
| 1708040400 | 18.62 | 2.26 | 13.81 | 17.85 | 19.08 | 17.65 | 7736694 |
| 1707954000 | 16.36 | 0.24 | 1.49 | 16.28 | 16.44 | 15.93 | 3559169 |
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
