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 | -0.87 | -3.81244522349 | 22.82 | 23.15 | 21.35 | 174547 | 22.30700777 | CS |
| 4 | -5.15 | -19.0036900369 | 27.1 | 27.145 | 21.35 | 154174 | 23.65525765 | CS |
| 12 | -13.77 | -38.5498320269 | 35.72 | 43.43 | 21.35 | 144478 | 29.40953645 | CS |
| 26 | -4.9 | -18.2495344507 | 26.85 | 43.43 | 21.35 | 122238 | 31.36461532 | CS |
| 52 | 5.42 | 32.7888687235 | 16.53 | 43.43 | 16.42 | 121520 | 30.74188643 | CS |
| 156 | -13.97 | -38.8919821826 | 35.92 | 53.74 | 12.45 | 113068 | 27.89359602 | CS |
| 260 | -8.9 | -28.8492706645 | 30.85 | 66.89 | 9.92 | 124609 | 30.86717012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 22.38 | 0.86 | 4.00 | 21.52 | 22.6299 | 21.35 | 192232 |
| 1714084500 | 21.52 | -0.71 | -3.19 | 21.97 | 22 | 21.45 | 114457 |
| 1713998100 | 22.23 | 0.01 | 0.05 | 22.4 | 23.12 | 22.07 | 170750 |
| 1713911700 | 22.22 | -0.38 | -1.68 | 22.57 | 23.14 | 22.16 | 177225 |
| 1713825300 | 22.6 | 0.01 | 0.04 | 22.65 | 23.14 | 22.085 | 253445 |
| 1713566100 | 22.59 | -0.4 | -1.74 | 22.82 | 23.15 | 22.4201 | 156860 |
| 1713479700 | 22.99 | 0.34 | 1.50 | 22.59 | 23.06 | 22.5 | 147087 |
| 1713393300 | 22.65 | -0.3 | -1.31 | 23 | 23.125 | 22.46 | 138191 |
| 1713306900 | 22.95 | 0.03 | 0.13 | 22.62 | 23.51 | 22.34 | 222386 |
| 1713220500 | 22.92 | -0.51 | -2.18 | 23.65 | 23.65 | 22.75 | 170763 |
| 1712961300 | 23.43 | -0.79 | -3.26 | 23.9 | 24.16 | 23.26 | 100311 |
| 1712874900 | 24.22 | 0.43 | 1.81 | 23.89 | 24.5022 | 23.89 | 76129 |
| 1712788500 | 23.79 | -0.32 | -1.33 | 23.54 | 24.15 | 23.1106 | 156828 |
| 1712702100 | 24.11 | -0.55 | -2.23 | 24.74 | 24.86 | 23.92 | 105300 |
| 1712615700 | 24.66 | 0.17 | 0.69 | 24.68 | 24.87 | 24.28 | 100986 |
| 1712356500 | 24.49 | -0.25 | -1.01 | 24.5 | 25 | 23.84 | 184424 |
| 1712270100 | 24.74 | -1.26 | -4.85 | 26.42 | 26.42 | 24.65 | 199499 |
| 1712183700 | 26 | 0.06 | 0.23 | 25.75 | 26.5585 | 25.75 | 213491 |
| 1712097300 | 25.94 | -0.62 | -2.33 | 26.16 | 26.39 | 25.36 | 107324 |
| 1712010900 | 26.56 | -0.62 | -2.28 | 27.1 | 27.145 | 26.36 | 133854 |
| 1711665300 | 27.18 | 0.16 | 0.59 | 27.07 | 27.27 | 26.67 | 266701 |
| 1711578900 | 27.02 | -0.15 | -0.55 | 27.32 | 27.6 | 26.72 | 118922 |
| 1711492500 | 27.17 | 0.3 | 1.12 | 27.36 | 28.34 | 26.89 | 89088 |
| 1711406100 | 26.87 | -0.64 | -2.33 | 27.64 | 27.64 | 26.51 | 109729 |
| 1711146900 | 27.51 | 0.13 | 0.47 | 27.02 | 28.4 | 26.425 | 193924 |
| 1711060500 | 27.38 | -1.19 | -4.17 | 28.8 | 29.025 | 27.11 | 170291 |
| 1710974100 | 28.57 | 1.04 | 3.78 | 27.36 | 28.895 | 27.2 | 200071 |
| 1710887700 | 27.53 | 0.37 | 1.36 | 27.07 | 28.18 | 26.95 | 145239 |
| 1710801300 | 27.16 | 0.26 | 0.97 | 27.01 | 28.17 | 26.3 | 132229 |
| 1710542100 | 26.9 | -0.7 | -2.52 | 27.21 | 28.24 | 26.7801 | 421932 |
| 1710455700 | 27.595 | -2.98 | -9.73 | 30.64 | 30.64 | 27.02 | 232678 |
| 1710369300 | 30.57 | -0.21 | -0.68 | 30.5 | 30.755 | 30.01 | 127475 |
| 1710282900 | 30.78 | -0.09 | -0.29 | 30.84 | 31.2426 | 30.3186 | 135775 |
| 1710196500 | 30.87 | 0.03 | 0.10 | 30.63 | 31.47 | 30.01 | 159756 |
| 1709940900 | 30.84 | 0.26 | 0.85 | 31 | 31.7916 | 30.53 | 173002 |
| 1709854500 | 30.58 | -1.55 | -4.82 | 32.5 | 32.5 | 30.36 | 163239 |
| 1709768100 | 32.13 | -0.37 | -1.14 | 33.2 | 33.33 | 31.56 | 154532 |
| 1709681700 | 32.5 | -1.3 | -3.85 | 33.34 | 34 | 32.409999 | 130731 |
| 1709595300 | 33.8 | -1.47 | -4.17 | 35.53 | 35.53 | 33.27 | 146300 |
| 1709336100 | 35.27 | 0.21 | 0.60 | 34.96 | 36.29 | 34.375 | 204421 |
| 1709249700 | 35.06 | -4.91 | -12.28 | 39.5 | 40.72 | 34.265 | 415729 |
| 1709163300 | 39.97 | -1.72 | -4.13 | 41.48 | 41.9901 | 39.59 | 149617 |
| 1709076900 | 41.69 | 3.36 | 8.77 | 38.92 | 41.97 | 38.25 | 188539 |
| 1708990500 | 38.33 | 2.46 | 6.86 | 35.57 | 38.79 | 35.37 | 91558 |
| 1708731300 | 35.87 | -0.2 | -0.55 | 36.3 | 36.7899 | 35.16 | 50688 |
| 1708644900 | 36.07 | 0.16 | 0.45 | 36.32 | 36.8086 | 35.835 | 54409 |
| 1708558500 | 35.91 | -1.33 | -3.57 | 36.34 | 37.07 | 35.27 | 56832 |
| 1708472100 | 37.24 | -1.15 | -3.00 | 37.57 | 38 | 36.23 | 68869 |
| 1708126500 | 38.39 | -1.1 | -2.79 | 39.05 | 39.7 | 38.1868 | 67352 |
| 1708040100 | 39.49 | 0.6 | 1.54 | 39.6 | 39.645 | 38.09 | 87838 |
| 1707953700 | 38.89 | 1.06 | 2.80 | 38.08 | 39.07 | 37.41 | 75876 |
| 1707867300 | 37.83 | -3.79 | -9.11 | 39.59 | 39.995 | 37.33 | 112755 |
| 1707780900 | 41.62 | 0.44 | 1.07 | 41.56 | 43.43 | 40.0501 | 158879 |
| 1707521700 | 41.18 | 1.81 | 4.60 | 39.57 | 41.88 | 39.4656 | 92638 |
| 1707435300 | 39.37 | 1.53 | 4.04 | 38 | 39.69 | 37.79 | 58710 |
| 1707348900 | 37.84 | -0.96 | -2.47 | 38.8 | 38.95 | 37.2801 | 63258 |
| 1707262500 | 38.8 | 1.73 | 4.67 | 36.87 | 38.8 | 36.75 | 67691 |
| 1707176100 | 37.07 | -0.11 | -0.30 | 37.04 | 37.415 | 36.1757 | 55049 |
| 1706916900 | 37.18 | 0.86 | 2.37 | 35.72 | 37.75 | 35.6041 | 58070 |
| 1706830500 | 36.32 | 0.9 | 2.54 | 35.61 | 36.73 | 34.83 | 80673 |
| 1706744100 | 35.42 | -1.56 | -4.22 | 36.89 | 37.1 | 35.3 | 73155 |
| 1706657700 | 36.98 | -1.22 | -3.19 | 37.86 | 38.15 | 36.59 | 51833 |
| 1706571300 | 38.2 | 0.97 | 2.61 | 37.26 | 38.25 | 36.71 | 73306 |
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
