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 | -1.2 | -5.65504241282 | 21.22 | 22.85 | 19.37 | 1122092 | 21.15761192 | CS |
| 4 | -7.41 | -27.0142180095 | 27.43 | 27.4633 | 19.37 | 1193255 | 23.49617453 | CS |
| 12 | -4.42 | -18.085106383 | 24.44 | 34.87 | 19.37 | 1495071 | 27.30050568 | CS |
| 26 | -4.68 | -18.9473684211 | 24.7 | 34.87 | 19.37 | 1541966 | 27.72510017 | CS |
| 52 | -16.27 | -44.833287407 | 36.29 | 47.48 | 19.37 | 1234360 | 31.69243472 | CS |
| 156 | -59.36 | -74.7795414462 | 79.38 | 202.73 | 19.37 | 1229095 | 66.05024799 | CS |
| 260 | 3.08 | 18.1818181818 | 16.94 | 202.73 | 9.18 | 1097755 | 55.71171767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 20.76 | 0.74 | 3.70 | 20.1 | 20.985 | 19.37 | 1025624 |
| 1714084500 | 20.02 | -1.15 | -5.43 | 20.38 | 20.38 | 19.64 | 1420796 |
| 1713998100 | 21.17 | -0.36 | -1.67 | 21.56 | 21.73 | 21.03 | 859315 |
| 1713911700 | 21.53 | -0.3 | -1.37 | 21.78 | 22.85 | 21.5 | 849161 |
| 1713825300 | 21.83 | 0.26 | 1.21 | 21.77 | 22.2 | 20.88 | 1024001 |
| 1713566100 | 21.57 | 0.25 | 1.17 | 21.22 | 21.63 | 20.9099 | 1457185 |
| 1713479700 | 21.32 | -0.18 | -0.84 | 21.37 | 21.86 | 21.18 | 1145075 |
| 1713393300 | 21.5 | -0.31 | -1.42 | 21.94 | 22.1252 | 21.44 | 1076202 |
| 1713306900 | 21.81 | -1.11 | -4.84 | 22.62 | 22.84 | 21.8 | 1105750 |
| 1713220500 | 22.92 | -1.35 | -5.56 | 24.13 | 24.152 | 22.51 | 1558887 |
| 1712961300 | 24.27 | -0.74 | -2.96 | 24.83 | 24.985 | 23.96 | 1269636 |
| 1712874900 | 25.01 | 0.06 | 0.24 | 25.3 | 25.53 | 24.42 | 1407935 |
| 1712788500 | 24.95 | -1.13 | -4.33 | 24.76 | 25.04 | 24.38 | 1526016 |
| 1712702100 | 26.08 | 0.78 | 3.08 | 25.46 | 26.24 | 25.33 | 901411 |
| 1712615700 | 25.3 | 0.52 | 2.10 | 24.75 | 25.49 | 24.75 | 1137040 |
| 1712356500 | 24.78 | -0.19 | -0.76 | 24.54 | 25.26 | 24.54 | 843521 |
| 1712270100 | 24.97 | -0.01 | -0.04 | 25.32 | 25.56 | 24.75 | 1209614 |
| 1712183700 | 24.98 | -0.12 | -0.48 | 25 | 25.55 | 24.34 | 1163365 |
| 1712097300 | 25.1 | -2.12 | -7.79 | 26.13 | 26.155 | 25.07 | 1838944 |
| 1712010900 | 27.22 | -0.29 | -1.05 | 27.43 | 27.4633 | 26.6 | 877987 |
| 1711665300 | 27.51 | 0.49 | 1.81 | 26.98 | 28.23 | 26.61 | 1053599 |
| 1711578900 | 27.02 | 0.76 | 2.89 | 26.5 | 27.46 | 26.06 | 1200284 |
| 1711492500 | 26.26 | -0.57 | -2.12 | 27.19 | 27.55 | 26.205 | 978468 |
| 1711406100 | 26.83 | -0.08 | -0.30 | 26.82 | 27.34 | 26.74 | 733721 |
| 1711146900 | 26.91 | -0.74 | -2.68 | 27.62 | 27.62 | 26.83 | 813033 |
| 1711060500 | 27.65 | -0.13 | -0.47 | 28.37 | 28.54 | 27.21 | 1338967 |
| 1710974100 | 27.78 | 0.15 | 0.54 | 27.6 | 28.41 | 27.1808 | 946771 |
| 1710887700 | 27.63 | 0.26 | 0.95 | 27.32 | 27.9495 | 27.1 | 1076827 |
| 1710801300 | 27.37 | -0.93 | -3.29 | 28.05 | 28.06 | 27.05 | 1577010 |
| 1710542100 | 28.3 | 0.78 | 2.83 | 27.41 | 28.32 | 27.41 | 2007177 |
| 1710455700 | 27.52 | -1.15 | -4.01 | 28.08 | 28.48 | 27 | 2034470 |
| 1710369300 | 28.67 | 0.89 | 3.20 | 27.6 | 28.88 | 27.27 | 1523084 |
| 1710282900 | 27.78 | -1.76 | -5.96 | 29.6 | 29.695 | 27.76 | 1311812 |
| 1710196500 | 29.54 | -0.43 | -1.43 | 29.75 | 31.1 | 29.16 | 1232128 |
| 1709940900 | 29.97 | -0.05 | -0.17 | 30.72 | 32 | 29.61 | 977340 |
| 1709854500 | 30.02 | 0.07 | 0.23 | 30.1 | 30.6299 | 29.41 | 1054196 |
| 1709768100 | 29.95 | -0.3 | -0.99 | 30.84 | 31.175 | 29.52 | 1697505 |
| 1709681700 | 30.25 | -2.14 | -6.61 | 31.95 | 32.42 | 29.89 | 1778126 |
| 1709595300 | 32.39 | -0.27 | -0.83 | 32.99 | 33.28 | 31.7 | 1570824 |
| 1709336100 | 32.659999 | 0.54 | 1.68 | 32.42 | 34.01 | 32.3053 | 1953031 |
| 1709249700 | 32.119999 | -0.68 | -2.07 | 33.8 | 34.87 | 31.7 | 4110628 |
| 1709163300 | 32.799999 | 1.78 | 5.74 | 30.43 | 33.244999 | 30.281 | 3194204 |
| 1709076900 | 31.02 | 3.36 | 12.15 | 28.45 | 31.13 | 28 | 3289478 |
| 1708990500 | 27.66 | 1.56 | 5.98 | 25.75 | 27.69 | 25.69 | 1815177 |
| 1708731300 | 26.1 | -1.08 | -3.97 | 26.72 | 27.03 | 25.49 | 2105535 |
| 1708644900 | 27.18 | 0.3 | 1.12 | 26.5 | 27.88 | 25.33 | 1980775 |
| 1708558500 | 26.88 | -0.27 | -0.99 | 27 | 27.3 | 26.26 | 1687158 |
| 1708472100 | 27.15 | -0.59 | -2.13 | 27.41 | 27.6973 | 26.8 | 1401264 |
| 1708126500 | 27.74 | -0.73 | -2.56 | 27.59 | 28.11 | 27.04 | 1634513 |
| 1708040100 | 28.47 | 0.19 | 0.67 | 27.95 | 29.39 | 27.005 | 2673743 |
| 1707953700 | 28.28 | 1.83 | 6.92 | 27.11 | 28.33 | 26.425 | 1550567 |
| 1707867300 | 26.45 | -3.16 | -10.67 | 27.75 | 28.02 | 26.07 | 2336220 |
| 1707780900 | 29.61 | 1.38 | 4.89 | 28.35 | 29.64 | 28.2 | 1429326 |
| 1707521700 | 28.23 | 0.76 | 2.77 | 27.89 | 28.89 | 27.47 | 1112504 |
| 1707435300 | 27.47 | 1.4 | 5.37 | 26.34 | 27.9 | 26.01 | 1218919 |
| 1707348900 | 26.07 | -0.5 | -1.88 | 26.56 | 26.577 | 25.71 | 1066362 |
| 1707262500 | 26.57 | 1.73 | 6.96 | 24.86 | 26.625 | 24.53 | 1322714 |
| 1707176100 | 24.84 | -0.45 | -1.78 | 24.81 | 25.055 | 24.23 | 1378591 |
| 1706916900 | 25.29 | 0.03 | 0.12 | 24.44 | 25.42 | 23.97 | 1876243 |
| 1706830500 | 25.26 | 1.44 | 6.05 | 24.03 | 25.98 | 23.63 | 2588122 |
| 1706744100 | 23.82 | -0.77 | -3.13 | 24.52 | 25.25 | 23.76 | 1562178 |
| 1706657700 | 24.59 | -1.59 | -6.07 | 25.93 | 25.93 | 24.58 | 3407905 |
| 1706571300 | 26.18 | 1.5 | 6.08 | 24.76 | 26.46 | 23.93 | 1353834 |
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
