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 | -3.03 | -13.3833922261 | 22.64 | 23.95 | 19.19 | 551487 | 21.29774718 | CS |
| 4 | -0.72 | -3.54156419085 | 20.33 | 27.3097 | 17.75 | 856968 | 22.00658157 | CS |
| 12 | -0.69 | -3.39901477833 | 20.3 | 29 | 14.46 | 1361193 | 19.77933465 | CS |
| 26 | -21.71 | -52.541142304 | 41.32 | 42.5 | 14.46 | 1345274 | 21.53512406 | CS |
| 52 | -10.39 | -34.6333333333 | 30 | 60.7163 | 14.46 | 815250 | 25.34852648 | CS |
| 156 | -52.89 | -72.9517241379 | 72.5 | 91.24 | 14.46 | 477737 | 37.36256772 | CS |
| 260 | 2.63 | 15.4888103651 | 16.98 | 91.24 | 12.94 | 333168 | 37.61492312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 19.75 | -0.71 | -3.47 | 20.74 | 21.25 | 19.19 | 591501 |
| 1713393300 | 20.46 | -0.46 | -2.20 | 20.98 | 21.47 | 20.335 | 281489 |
| 1713306900 | 20.92 | 0.6 | 2.95 | 20.03 | 21.08 | 20.01 | 355219 |
| 1713220500 | 20.32 | -0.95 | -4.47 | 21.4 | 21.545 | 19.8185 | 627729 |
| 1712961300 | 21.27 | -1.67 | -7.28 | 22.48 | 22.635 | 20.38 | 879112 |
| 1712874900 | 22.94 | 0.24 | 1.06 | 22.64 | 23.95 | 22.1 | 613884 |
| 1712788500 | 22.7 | -0.8 | -3.40 | 22.88 | 23.21 | 21.96 | 596195 |
| 1712702100 | 23.5 | -2.87 | -10.88 | 26 | 26.24 | 23.18 | 1198135 |
| 1712615700 | 26.37 | 2.99 | 12.79 | 23.79 | 27.3097 | 23.299 | 1686650 |
| 1712356500 | 23.38 | 0.27 | 1.17 | 23.15 | 24.04 | 22.54 | 481694 |
| 1712270100 | 23.11 | 0.15 | 0.65 | 23.06 | 24.12 | 22.5 | 669089 |
| 1712183700 | 22.96 | 0.49 | 2.18 | 23.1 | 24.42 | 21.84 | 1771422 |
| 1712097300 | 22.47 | 0 | 0.00 | 22.5 | 22.87 | 21.62 | 622233 |
| 1712010900 | 22.47 | 1.3 | 6.14 | 21.3 | 22.55 | 20.87 | 963005 |
| 1711665300 | 21.17 | 2.2 | 11.60 | 20.27 | 21.86 | 19.35 | 1804934 |
| 1711578900 | 18.97 | 1.22 | 6.87 | 17.85 | 19.14 | 17.85 | 656626 |
| 1711492500 | 17.75 | -1.26 | -6.63 | 19.2 | 19.2 | 17.75 | 617423 |
| 1711406100 | 19.01 | -0.48 | -2.46 | 19.5 | 19.83 | 18.645 | 540275 |
| 1711146900 | 19.49 | -1.39 | -6.66 | 21.57 | 21.7 | 19.14 | 1093661 |
| 1711060500 | 20.88 | 0.55 | 2.71 | 20.33 | 21.18 | 19.5 | 823610 |
| 1710974100 | 20.33 | 2.11 | 11.58 | 18.5 | 20.485 | 18.01 | 1196292 |
| 1710887700 | 18.22 | 1.06 | 6.18 | 16.76 | 18.33 | 16.329999 | 1147576 |
| 1710801300 | 17.16 | -0.42 | -2.39 | 15.55 | 17.29 | 15.1001 | 2858420 |
| 1710542100 | 17.58 | 0.02 | 0.11 | 17.69 | 18.2 | 16.739999 | 1971147 |
| 1710455700 | 17.56 | -1.74 | -9.02 | 19.19 | 19.3 | 17.33 | 1516204 |
| 1710369300 | 19.3 | -0.8 | -3.98 | 19.74 | 20.4 | 19.16 | 845017 |
| 1710282900 | 20.1 | -0.59 | -2.85 | 20.7 | 21.365 | 19.83 | 856790 |
| 1710196500 | 20.69 | -2.56 | -11.01 | 22.8 | 24.1537 | 20.67 | 1310310 |
| 1709940900 | 23.25 | 0.74 | 3.29 | 22.07 | 25.77 | 22.07 | 1796165 |
| 1709854500 | 22.51 | -1.12 | -4.74 | 24.5 | 24.71 | 21.23 | 1805534 |
| 1709768100 | 23.63 | 2.58 | 12.26 | 21.75 | 24.32 | 21.2411 | 2116426 |
| 1709681700 | 21.05 | 0.2 | 0.96 | 20.25 | 23 | 20.09 | 1711188 |
| 1709595300 | 20.85 | 4.01 | 23.78 | 16.81 | 22.24 | 16.61 | 3866884 |
| 1709336100 | 16.845 | -1.49 | -8.10 | 16.11 | 17.22 | 14.9 | 3452137 |
| 1709249700 | 18.33 | -0.72 | -3.78 | 19.5 | 19.5 | 18.15 | 2521505 |
| 1709163300 | 19.05 | 1.93 | 11.27 | 17.12 | 19.34 | 16.751 | 1876862 |
| 1709076900 | 17.12 | 1.2 | 7.54 | 16.26 | 17.23 | 15.7601 | 1095962 |
| 1708990500 | 15.92 | 0.25 | 1.60 | 15.73 | 17.05 | 15 | 1590190 |
| 1708731300 | 15.67 | -0.88 | -5.32 | 16.28 | 16.559999 | 15.1001 | 1773862 |
| 1708644900 | 16.55 | 1.35 | 8.88 | 18.65 | 19.8899 | 16.3 | 4334472 |
| 1708558500 | 15.2 | -0.8 | -5.00 | 15.77 | 16.05 | 14.46 | 1557640 |
| 1708472100 | 16 | -1.36 | -7.81 | 17.92 | 17.93 | 15.66 | 1774554 |
| 1708126500 | 17.355 | -0.33 | -1.84 | 17.66 | 17.9 | 17 | 1320223 |
| 1708040100 | 17.68 | -1.44 | -7.51 | 18.9 | 19.09 | 16.69 | 2754216 |
| 1707953700 | 19.115 | 0.38 | 2.06 | 19.15 | 19.54 | 18.82 | 574937 |
| 1707867300 | 18.73 | -2.11 | -10.12 | 19.91 | 20 | 18.64 | 926630 |
| 1707780900 | 20.84 | 2.29 | 12.35 | 18.17 | 20.89 | 18.17 | 1205687 |
| 1707521700 | 18.55 | 0.4 | 2.20 | 18.24 | 18.83 | 18.03 | 648051 |
| 1707435300 | 18.15 | -0.19 | -1.04 | 18.2 | 18.82 | 17.89 | 602626 |
| 1707348900 | 18.34 | -0.81 | -4.23 | 19 | 19.2057 | 17.11 | 1448318 |
| 1707262500 | 19.15 | 0.36 | 1.92 | 18.39 | 19.59 | 18.3543 | 865625 |
| 1707176100 | 18.79 | -1.5 | -7.39 | 20.06 | 20.16 | 18.75 | 956784 |
| 1706916900 | 20.29 | -1.61 | -7.35 | 21.72 | 21.72 | 20.08 | 1084101 |
| 1706830500 | 21.9 | -1.52 | -6.49 | 23.47 | 23.835 | 21.55 | 1033249 |
| 1706744100 | 23.42 | -1.96 | -7.72 | 25.45 | 29 | 23.16 | 1992051 |
| 1706657700 | 25.38 | 1.14 | 4.70 | 23.5 | 25.97 | 23 | 1615459 |
| 1706571300 | 24.24 | 4.39 | 22.09 | 19.71 | 24.48 | 19.19 | 1761646 |
| 1706312100 | 19.855 | -0.43 | -2.10 | 20.6 | 20.77 | 19.79 | 585685 |
| 1706225700 | 20.28 | 0.05 | 0.25 | 20.3 | 20.7 | 20.11 | 316386 |
| 1706139300 | 20.23 | -0.32 | -1.56 | 20.76 | 21.46 | 20.09 | 493301 |
| 1706052900 | 20.55 | 0.87 | 4.42 | 19.28 | 20.65 | 19.25 | 919735 |
| 1705966500 | 19.68 | -0.5 | -2.48 | 18.73 | 20.47 | 18.09 | 2228939 |
| 1705707300 | 20.18 | -1.27 | -5.92 | 21.4 | 21.83 | 19.77 | 1511207 |
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
