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 | -1.84 | -8.19599109131 | 22.45 | 23.68 | 20.27 | 469655 | 21.76406486 | CS |
| 4 | -3.43 | -14.2678868552 | 24.04 | 24.05 | 20.27 | 456046 | 22.62729273 | CS |
| 12 | -5.23 | -20.2399380805 | 25.84 | 29.155 | 20.27 | 505241 | 24.23876667 | CS |
| 26 | 7.21 | 53.8059701493 | 13.4 | 29.155 | 12.05 | 605041 | 21.19222075 | CS |
| 52 | -12.13 | -37.0494807575 | 32.74 | 34.979 | 12.05 | 524723 | 23.2955992 | CS |
| 156 | -32.28 | -61.0323312535 | 52.89 | 76.1 | 12.05 | 485467 | 32.02630829 | CS |
| 260 | -6.14 | -22.953271028 | 26.75 | 81.5916 | 12.05 | 460955 | 33.48186648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 20.61 | 0.15 | 0.73 | 20.56 | 21.02 | 20.36 | 502316 |
| 1714084800 | 20.46 | -1.48 | -6.75 | 21.44 | 21.69 | 20.27 | 599307 |
| 1713998400 | 21.94 | -1.2 | -5.19 | 23.13 | 23.13 | 21.65 | 523436 |
| 1713912000 | 23.14 | 0.73 | 3.26 | 22.47 | 23.68 | 22.31 | 386053 |
| 1713825600 | 22.41 | 0.71 | 3.27 | 21.8 | 22.595 | 21.55 | 298650 |
| 1713566400 | 21.7 | -0.92 | -4.07 | 22.45 | 23.235 | 21.38 | 540827 |
| 1713480000 | 22.62 | -0.54 | -2.33 | 23.14 | 23.35 | 22.54 | 421911 |
| 1713393600 | 23.16 | 0.16 | 0.70 | 23.21 | 23.51 | 23 | 383738 |
| 1713307200 | 23 | 0.25 | 1.10 | 22.65 | 23.14 | 22.3 | 349243 |
| 1713220800 | 22.75 | -0.83 | -3.52 | 23.62 | 23.62 | 22.36 | 624120 |
| 1712961600 | 23.58 | -0.22 | -0.92 | 23.62 | 23.88 | 23.24 | 664036 |
| 1712875200 | 23.8 | 0.5 | 2.15 | 23.16 | 23.81 | 22.93 | 345627 |
| 1712788800 | 23.3 | -0.44 | -1.85 | 22.58 | 23.43 | 22.41 | 454476 |
| 1712702400 | 23.74 | 0.85 | 3.71 | 22.97 | 23.8 | 22.83 | 433832 |
| 1712616000 | 22.89 | 1.1 | 5.05 | 22.09 | 23.04 | 21.72 | 518115 |
| 1712356800 | 21.79 | -0.47 | -2.11 | 22.01 | 22.42 | 21.64 | 616305 |
| 1712270400 | 22.26 | -0.56 | -2.45 | 23.22 | 23.4783 | 22.16 | 435935 |
| 1712184000 | 22.82 | -0.06 | -0.26 | 22.61 | 23.16 | 22.52 | 311192 |
| 1712097600 | 22.88 | -0.2 | -0.87 | 22.5 | 22.924 | 22.2 | 352635 |
| 1712011200 | 23.08 | -0.85 | -3.55 | 24.04 | 24.05 | 22.63 | 405432 |
| 1711665600 | 23.93 | -0.46 | -1.89 | 24.19 | 24.99 | 23.73 | 666646 |
| 1711579200 | 24.39 | 0.69 | 2.91 | 24.03 | 24.62 | 23.86 | 398329 |
| 1711492800 | 23.7 | 0.69 | 3.00 | 23.28 | 23.72 | 23.04 | 437698 |
| 1711406400 | 23.01 | -0.01 | -0.04 | 23.02 | 23.55 | 23 | 406412 |
| 1711147200 | 23.02 | -0.56 | -2.37 | 23.63 | 23.88 | 22.99 | 451200 |
| 1711060800 | 23.58 | -0.64 | -2.64 | 24.48 | 24.73 | 23.16 | 452614 |
| 1710974400 | 24.22 | 1.04 | 4.49 | 23.02 | 24.347 | 22.645 | 398691 |
| 1710888000 | 23.18 | 0.24 | 1.05 | 22.58 | 23.73 | 22.42 | 670865 |
| 1710801600 | 22.94 | -0.81 | -3.41 | 24 | 24.02 | 21.8 | 693167 |
| 1710542400 | 23.75 | 1.08 | 4.76 | 23.49 | 24.54 | 22.29 | 1524642 |
| 1710456000 | 22.67 | -0.68 | -2.91 | 23.05 | 23.22 | 22.2 | 975569 |
| 1710369600 | 23.35 | 0.1 | 0.43 | 23.22 | 23.9 | 23.0501 | 603063 |
| 1710283200 | 23.25 | -0.84 | -3.49 | 23.88 | 23.9 | 22.97 | 638399 |
| 1710196800 | 24.09 | -0.75 | -3.02 | 24.9 | 25.01 | 23.875 | 349189 |
| 1709941200 | 24.84 | -0.79 | -3.08 | 26 | 26.36 | 24.82 | 410366 |
| 1709854800 | 25.63 | 0.62 | 2.48 | 25.5 | 26.56 | 25.27 | 1035146 |
| 1709768400 | 25.01 | 0.02 | 0.08 | 25.45 | 25.45 | 24.885 | 525387 |
| 1709682000 | 24.99 | -0.04 | -0.16 | 24.52 | 25.11 | 24.025 | 306687 |
| 1709595600 | 25.03 | 0.05 | 0.20 | 25.15 | 25.31 | 24.6 | 211336 |
| 1709336400 | 24.98 | 0.23 | 0.93 | 24.93 | 25.465 | 24.46 | 303847 |
| 1709250000 | 24.75 | -0.52 | -2.06 | 25.89 | 26.03 | 24.39 | 730134 |
| 1709163600 | 25.27 | 0.12 | 0.48 | 24.7 | 25.67 | 24.65 | 282010 |
| 1709077200 | 25.15 | -0.23 | -0.91 | 25.78 | 26.2 | 25.1 | 409017 |
| 1708990800 | 25.38 | 1.16 | 4.79 | 24.56 | 26.07 | 24.25 | 526710 |
| 1708731600 | 24.22 | -0.2 | -0.82 | 24.35 | 24.4799 | 23.67 | 584866 |
| 1708645200 | 24.42 | -0.75 | -2.98 | 25.37 | 25.47 | 24.36 | 624343 |
| 1708558800 | 25.17 | -0.62 | -2.40 | 25.39 | 25.71 | 24.925 | 368735 |
| 1708472400 | 25.79 | -1.74 | -6.32 | 26.72 | 27.19 | 25.5501 | 527082 |
| 1708126800 | 27.53 | -1.33 | -4.61 | 28.42 | 28.7199 | 27.53 | 350433 |
| 1708040400 | 28.86 | 1.59 | 5.83 | 27.89 | 28.89 | 27.6 | 306257 |
| 1707954000 | 27.27 | 0.46 | 1.72 | 27.32 | 27.53 | 26.75 | 427284 |
| 1707867600 | 26.81 | -1.98 | -6.88 | 26.85 | 27.08 | 26.02 | 1003117 |
| 1707781200 | 28.79 | 0.88 | 3.15 | 27.95 | 29.155 | 27.95 | 387109 |
| 1707522000 | 27.91 | 0.89 | 3.29 | 27.03 | 28.11 | 27.03 | 447849 |
| 1707435600 | 27.02 | 0.33 | 1.24 | 26.68 | 27.21 | 26.6016 | 379773 |
| 1707349200 | 26.69 | -0.19 | -0.71 | 26.78 | 27.15 | 26.3 | 301033 |
| 1707262800 | 26.88 | 0.95 | 3.66 | 26.04 | 27.0899 | 25.94 | 352871 |
| 1707176400 | 25.93 | -0.78 | -2.92 | 26.4 | 26.5 | 25.33 | 359798 |
| 1706917200 | 26.71 | 0.67 | 2.57 | 25.84 | 27.355 | 25.69 | 811428 |
| 1706830800 | 26.04 | 0.56 | 2.20 | 25.82 | 26.165 | 25.44 | 342954 |
| 1706744400 | 25.48 | -0.13 | -0.51 | 25.69 | 26.33 | 25.2 | 470856 |
| 1706658000 | 25.61 | -0.78 | -2.96 | 26.01 | 26.33 | 25.24 | 510595 |
| 1706571600 | 26.39 | 1.14 | 4.51 | 25.25 | 26.52 | 25.04 | 298481 |
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
