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 | 1.94 | 10.5149051491 | 18.45 | 22.15 | 17.0702 | 3906122 | 19.12547061 | CS |
| 4 | 5.09 | 33.2679738562 | 15.3 | 22.15 | 14.72 | 3064921 | 17.38348659 | CS |
| 12 | -3.04 | -12.9748186086 | 23.43 | 25.38 | 13.63 | 2887266 | 18.27814791 | CS |
| 26 | -2.88 | -12.3764503653 | 23.27 | 28.68 | 13.63 | 2205043 | 20.64734816 | CS |
| 52 | 3.81 | 22.9794933655 | 16.58 | 28.68 | 12.46 | 1855922 | 18.7979592 | CS |
| 156 | 4.25 | 26.332094176 | 16.14 | 28.68 | 9.5 | 1452363 | 15.68803902 | CS |
| 260 | -33.66 | -62.2756706753 | 54.05 | 60.3 | 9.5 | 1501431 | 19.94315628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 20.04 | -0.3 | -1.47 | 20.41 | 21.15 | 20 | 8448201 |
| 1747780800 | 20.34 | 2.75 | 15.63 | 17.47 | 22.15 | 17.39 | 10933851 |
| 1747694400 | 17.59 | -0.12 | -0.68 | 17.19 | 17.84 | 17.13 | 2017191 |
| 1747435200 | 17.71 | 0.14 | 0.80 | 17.72 | 17.765 | 17.41 | 2008155 |
| 1747348800 | 17.57 | 0.09 | 0.51 | 17.09 | 17.67 | 17.0702 | 2027381 |
| 1747262400 | 17.48 | -1 | -5.41 | 18.45 | 18.45 | 17.4 | 2544032 |
| 1747176000 | 18.48 | -0.4 | -2.12 | 18.69 | 18.96 | 18.4244 | 3130871 |
| 1747089600 | 18.88 | 3.13 | 19.87 | 17.4 | 18.91 | 17.4 | 5820553 |
| 1746830400 | 15.75 | -0.87 | -5.23 | 16.34 | 16.62 | 15.74 | 2865054 |
| 1746744000 | 16.62 | 0.46 | 2.85 | 15.92 | 16.81 | 15.55 | 4144347 |
| 1746657600 | 16.16 | -0.09 | -0.55 | 16.61 | 16.64 | 15.875 | 4161247 |
| 1746571200 | 16.25 | -0.71 | -4.19 | 16.489999 | 16.78 | 16.23 | 1892746 |
| 1746484800 | 16.96 | 0.05 | 0.30 | 16.52 | 17.33 | 16.45 | 1759379 |
| 1746225600 | 16.91 | 0.43 | 2.61 | 16.739999 | 17.49 | 16.66 | 2875363 |
| 1746139200 | 16.48 | -0.03 | -0.18 | 16.719999 | 16.9 | 16.3002 | 1897695 |
| 1746052800 | 16.51 | 0.71 | 4.49 | 15.99 | 16.83 | 15.5225 | 2788318 |
| 1745966400 | 15.8 | 0.34 | 2.20 | 15.6 | 15.99 | 15.44 | 1659346 |
| 1745880000 | 15.46 | -0.06 | -0.39 | 15.56 | 15.88 | 15.24 | 1713907 |
| 1745620800 | 15.52 | -0.32 | -2.02 | 15.73 | 15.86 | 15.3 | 2182525 |
| 1745534400 | 15.84 | 0.92 | 6.17 | 14.95 | 15.9 | 14.774 | 2552546 |
| 1745448000 | 14.92 | 0.54 | 3.76 | 15.3 | 16.17 | 14.72 | 2523398 |
| 1745361600 | 14.38 | 0.38 | 2.71 | 14.26 | 14.665 | 14.13 | 1916243 |
| 1745275200 | 14 | -0.26 | -1.82 | 14.15 | 14.29 | 13.63 | 2376659 |
| 1744929600 | 14.26 | 0 | 0.00 | 14.84 | 14.84 | 14.0801 | 3250198 |
| 1744843200 | 14.26 | -0.52 | -3.52 | 14.51 | 14.81 | 14.065 | 1990483 |
| 1744756800 | 14.78 | -0.08 | -0.54 | 14.83 | 15.21 | 14.67 | 1733414 |
| 1744670400 | 14.86 | 0.06 | 0.41 | 15.23 | 15.52 | 14.52 | 2307137 |
| 1744411200 | 14.8 | -0.37 | -2.44 | 14.82 | 15.05 | 13.94 | 3146702 |
| 1744324800 | 15.17 | -1.36 | -8.23 | 15.52 | 15.8 | 14.58 | 2848324 |
| 1744238400 | 16.53 | 2.26 | 15.84 | 14.12 | 17 | 13.82 | 6878472 |
| 1744152000 | 14.27 | -1.22 | -7.88 | 15.94 | 16.16 | 13.845 | 3695790 |
| 1744065600 | 15.49 | -0.29 | -1.84 | 14.65 | 16.48 | 14.35 | 2940824 |
| 1743806400 | 15.78 | -0.34 | -2.11 | 15.34 | 16.629999 | 14.96 | 2983577 |
| 1743720000 | 16.12 | -2.28 | -12.39 | 16.92 | 17.09 | 15.6 | 3136672 |
| 1743633600 | 18.4 | -0.04 | -0.22 | 17.93 | 19.23 | 17.93 | 2030253 |
| 1743547200 | 18.44 | 0.21 | 1.15 | 18.27 | 18.61 | 18.07 | 2023136 |
| 1743460800 | 18.23 | -0.44 | -2.36 | 18.21 | 18.395 | 17.73 | 1531843 |
| 1743201600 | 18.67 | -0.33 | -1.74 | 18.94 | 19.27 | 18.39 | 1666214 |
| 1743115200 | 19 | -0.47 | -2.41 | 19.35 | 19.505 | 18.96 | 1004005 |
| 1743028800 | 19.47 | -0.69 | -3.42 | 20.16 | 20.195 | 19.15 | 1779246 |
| 1742942400 | 20.16 | -0.07 | -0.35 | 19.93 | 20.17 | 19.41 | 1969910 |
| 1742856000 | 20.23 | 1.33 | 7.04 | 19.3 | 20.26 | 19.14 | 2612121 |
| 1742596800 | 18.9 | -0.11 | -0.58 | 18.59 | 18.905 | 18.41 | 1779987 |
| 1742510400 | 19.01 | 0.01 | 0.05 | 18.71 | 19.44 | 18.61 | 2210176 |
| 1742424000 | 19 | 1.18 | 6.62 | 18.07 | 19.29 | 17.94 | 4307888 |
| 1742337600 | 17.82 | -2.53 | -12.43 | 19.5 | 19.53 | 17.53 | 5739062 |
| 1742251200 | 20.35 | -0.1 | -0.49 | 20.25 | 20.595 | 19.675 | 2157512 |
| 1741992000 | 20.45 | 0.17 | 0.84 | 20.5 | 20.6453 | 19.82 | 1974930 |
| 1741905600 | 20.28 | -0.18 | -0.88 | 20.5 | 20.74 | 19.435 | 2309698 |
| 1741819200 | 20.46 | -0.35 | -1.68 | 21.21 | 21.56 | 20.37 | 2580497 |
| 1741732800 | 20.81 | 0.53 | 2.61 | 20.2 | 21.47 | 20.2 | 2857496 |
| 1741646400 | 20.28 | -0.83 | -3.93 | 20.43 | 20.79 | 19.66 | 3240125 |
| 1741390800 | 21.11 | -0.46 | -2.13 | 21.67 | 21.74 | 20.18 | 3311074 |
| 1741304400 | 21.57 | -1.93 | -8.21 | 22.73 | 23.5 | 21.53 | 2016802 |
| 1741218000 | 23.5 | 0.28 | 1.21 | 23.24 | 23.965 | 22.75 | 4669808 |
| 1741131600 | 23.22 | -0.95 | -3.93 | 24 | 24.12 | 22.85 | 4868872 |
| 1741045200 | 24.17 | -0.56 | -2.26 | 24.83 | 25.19 | 23.97 | 2321178 |
| 1740786000 | 24.73 | 0.42 | 1.73 | 24.03 | 25.38 | 23.94 | 2267529 |
| 1740699600 | 24.31 | 0.55 | 2.31 | 24.06 | 25.26 | 21.95 | 4506321 |
| 1740613200 | 23.76 | 1 | 4.39 | 23.43 | 24.345 | 23.22 | 1932472 |
| 1740526800 | 22.76 | -0.5 | -2.15 | 23.16 | 23.38 | 22.26 | 1878495 |
| 1740440400 | 23.26 | -0.82 | -3.41 | 24.31 | 24.41 | 23.22 | 1849233 |
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
