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 | 2.44 | 12.1453459433 | 20.09 | 23.03 | 19.6 | 1423197 | 21.03368955 | CS |
| 4 | 2.47 | 12.3130608175 | 20.06 | 23.03 | 18.805 | 1252698 | 20.8024415 | CS |
| 12 | 5.62 | 33.2347723241 | 16.91 | 23.03 | 15.71 | 1529020 | 19.22558396 | CS |
| 26 | -3.45 | -13.2794457275 | 25.98 | 28.28 | 15.71 | 1673126 | 20.96621273 | CS |
| 52 | 6.17 | 37.7139364303 | 16.36 | 29.92 | 14.46 | 1548132 | 21.3590076 | CS |
| 156 | -4.91 | -17.8935860058 | 27.44 | 29.92 | 4.45 | 1092348 | 16.78264741 | CS |
| 260 | 0.53 | 2.40909090909 | 22 | 35.21 | 4.45 | 1091445 | 18.00226568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 22.04 | 0.83 | 3.91 | 21.72 | 22.25 | 21.65 | 1896238 |
| 1713825600 | 21.21 | 0.75 | 3.67 | 20.63 | 21.255 | 20.63 | 546245 |
| 1713566400 | 20.46 | -0.42 | -2.01 | 20.54 | 20.7 | 20.32 | 1029516 |
| 1713480000 | 20.88 | 0.32 | 1.56 | 20.74 | 21.11 | 20.6285 | 975709 |
| 1713393600 | 20.56 | 1.54 | 8.10 | 20.09 | 20.66 | 19.6 | 2668275 |
| 1713307200 | 19.02 | -1.72 | -8.29 | 19.72 | 19.86 | 18.805 | 3277530 |
| 1713220800 | 20.74 | -0.43 | -2.03 | 21.39 | 21.73 | 20.45 | 1837076 |
| 1712961600 | 21.17 | -0.34 | -1.58 | 21.85 | 22.25 | 20.94 | 1871056 |
| 1712875200 | 21.51 | 0.21 | 0.99 | 21.49 | 21.72 | 21.33 | 823950 |
| 1712788800 | 21.3 | 0.01 | 0.05 | 21.18 | 21.86 | 20.995 | 1441290 |
| 1712702400 | 21.29 | 0.04 | 0.19 | 21.4 | 21.6 | 21.175 | 930296 |
| 1712616000 | 21.25 | 0.21 | 1.00 | 21.13 | 21.405 | 21.05 | 741602 |
| 1712356800 | 21.04 | 0.28 | 1.35 | 20.74 | 21.145 | 20.62 | 528462 |
| 1712270400 | 20.76 | -0.45 | -2.12 | 21.35 | 21.47 | 20.76 | 570995 |
| 1712184000 | 21.21 | -0.28 | -1.30 | 21.16 | 21.47 | 20.97 | 745716 |
| 1712097600 | 21.49 | 0.33 | 1.56 | 21.11 | 21.5422 | 20.9562 | 1451249 |
| 1712011200 | 21.16 | 0.66 | 3.22 | 21.85 | 22 | 21.1 | 1287455 |
| 1711665600 | 20.5 | 0.23 | 1.13 | 20.4 | 20.83 | 20.3596 | 784779 |
| 1711579200 | 20.27 | 0.08 | 0.40 | 20.06 | 20.41 | 19.9 | 749677 |
| 1711492800 | 20.19 | -0.46 | -2.23 | 20.56 | 21.03 | 20.1 | 1621910 |
| 1711406400 | 20.65 | -0.18 | -0.86 | 20.5 | 21.09 | 20.4 | 1716716 |
| 1711147200 | 20.83 | -0.57 | -2.66 | 20.93 | 21.43 | 20.43 | 1441753 |
| 1711060800 | 21.4 | 0.2 | 0.94 | 21.98 | 21.99 | 20.95 | 2465880 |
| 1710974400 | 21.2 | 0.53 | 2.56 | 21.37 | 21.65 | 20.715 | 1955793 |
| 1710888000 | 20.67 | 0.27 | 1.32 | 20.26 | 20.685 | 20.03 | 1383908 |
| 1710801600 | 20.4 | 0.7 | 3.55 | 20.2 | 20.53 | 20.065 | 1933213 |
| 1710542400 | 19.7 | 0 | 0.00 | 19.68 | 19.82 | 19.3001 | 3544272 |
| 1710456000 | 19.7 | -0.04 | -0.20 | 19.35 | 19.81 | 19.05 | 2345865 |
| 1710369600 | 19.74 | 1.52 | 8.34 | 19.04 | 19.925 | 18.76 | 4075130 |
| 1710283200 | 18.22 | 0.3 | 1.67 | 19.36 | 19.75 | 17.4 | 6587560 |
| 1710196800 | 17.92 | 0.86 | 5.04 | 17.24 | 18.14 | 17.19 | 2320503 |
| 1709941200 | 17.06 | 0.01 | 0.06 | 16.95 | 17.13 | 16.67 | 1327598 |
| 1709854800 | 17.05 | -0.58 | -3.29 | 17.26 | 17.355 | 16.7061 | 1351989 |
| 1709768400 | 17.63 | -0.07 | -0.40 | 18.18 | 18.26 | 17.52 | 1533032 |
| 1709682000 | 17.7 | -0.57 | -3.12 | 17.8 | 17.83 | 17.18 | 1548029 |
| 1709595600 | 18.27 | -0.67 | -3.54 | 18.94 | 18.99 | 18.07 | 1260824 |
| 1709336400 | 18.94 | 0.61 | 3.33 | 18.8 | 19.49 | 18.55 | 940105 |
| 1709250000 | 18.33 | 0.32 | 1.78 | 18.65 | 18.96 | 18.32 | 1007014 |
| 1709163600 | 18.01 | -0.76 | -4.05 | 18.29 | 18.65 | 18.01 | 738565 |
| 1709077200 | 18.77 | 0.39 | 2.12 | 18.91 | 18.99 | 18.52 | 1222009 |
| 1708990800 | 18.38 | -0.53 | -2.80 | 18.45 | 18.83 | 18.24 | 1080629 |
| 1708731600 | 18.91 | -0.41 | -2.12 | 19.53 | 19.7 | 18.65 | 1430039 |
| 1708645200 | 19.32 | 0.73 | 3.93 | 19.18 | 19.6 | 19.155 | 2445995 |
| 1708558800 | 18.59 | 0.52 | 2.88 | 18.67 | 18.94 | 18.29 | 1790711 |
| 1708472400 | 18.07 | 0.11 | 0.61 | 18.45 | 18.95 | 17.93 | 1943223 |
| 1708126800 | 17.96 | 0.96 | 5.65 | 17.47 | 18.29 | 17.47 | 2280275 |
| 1708040400 | 17 | 0.14 | 0.83 | 16.94 | 17.16 | 16.81 | 704628 |
| 1707954000 | 16.86 | 0.56 | 3.44 | 16.55 | 16.91 | 16.55 | 403179 |
| 1707867600 | 16.3 | -0.54 | -3.21 | 16.5 | 16.61 | 16.21 | 428479 |
| 1707781200 | 16.84 | 0.37 | 2.25 | 16.6 | 17.08 | 16.6 | 559977 |
| 1707522000 | 16.469999 | 0.11 | 0.67 | 16.27 | 16.535 | 16.16 | 267709 |
| 1707435600 | 16.36 | 0.2 | 1.24 | 16.16 | 16.5 | 16.14 | 719412 |
| 1707349200 | 16.16 | -0.56 | -3.35 | 16.2 | 16.399999 | 15.87 | 1012974 |
| 1707262800 | 16.719999 | 0.66 | 4.11 | 16.84 | 17.04 | 16.309999 | 1322439 |
| 1707176400 | 16.059999 | -0.29 | -1.77 | 16.42 | 16.42 | 15.71 | 1799592 |
| 1706917200 | 16.35 | -0.53 | -3.14 | 16.51 | 16.59 | 16.219999 | 1043672 |
| 1706830800 | 16.88 | -0.08 | -0.47 | 17.24 | 17.58 | 16.78 | 1124784 |
| 1706744400 | 16.96 | -0.19 | -1.11 | 16.91 | 17.56 | 16.489999 | 2258170 |
| 1706658000 | 17.15 | -0.51 | -2.89 | 17.01 | 17.23 | 16.649999 | 2601194 |
| 1706571600 | 17.66 | -2.14 | -10.81 | 19.59 | 19.6 | 17.27 | 3669517 |
| 1706312400 | 19.8 | -0.49 | -2.41 | 19.76 | 20.22 | 19.48 | 1180716 |
| 1706226000 | 20.29 | 0.19 | 0.95 | 20.25 | 20.68 | 20.16 | 733147 |
| 1706139600 | 20.1 | -0.84 | -4.01 | 21.22 | 21.4 | 19.81 | 1772038 |
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
