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 | -5.02 | -20.1687424669 | 24.89 | 24.94 | 19.08 | 299944 | 21.30451603 | CS |
| 4 | -4.54 | -18.5989348628 | 24.41 | 25.62 | 19.08 | 392565 | 21.64799703 | CS |
| 12 | -3.98 | -16.6876310273 | 23.85 | 27.5 | 19.08 | 325996 | 23.23136876 | CS |
| 26 | 1.45 | 7.87187839305 | 18.42 | 27.5 | 13.36 | 287019 | 21.10717893 | CS |
| 52 | -2.29 | -10.3339350181 | 22.16 | 27.5 | 13.36 | 259662 | 20.32010174 | CS |
| 156 | -1.7 | -7.88131664349 | 21.57 | 37.89 | 13.36 | 245432 | 23.69765106 | CS |
| 260 | -52.76 | -72.6421588875 | 72.63 | 79.09 | 9.16 | 327133 | 23.63150499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 19.87 | 0.04 | 0.20 | 19.61 | 20.66 | 19.08 | 288943 |
| 1713479700 | 19.83 | -1.64 | -7.64 | 21.29 | 21.78 | 19.785 | 363855 |
| 1713393300 | 21.47 | 0.13 | 0.61 | 21.27 | 21.56 | 20.83 | 297067 |
| 1713306900 | 21.34 | 0.07 | 0.33 | 21.55 | 22.15 | 21.03 | 244875 |
| 1713220500 | 21.27 | -1.44 | -6.34 | 22.71 | 23.1 | 21.06 | 267275 |
| 1712961300 | 22.71 | -2.02 | -8.17 | 24.89 | 24.94 | 22.53 | 347661 |
| 1712874900 | 24.73 | 2.56 | 11.55 | 24.81 | 25.62 | 23.86 | 572973 |
| 1712788500 | 22.17 | 0.64 | 2.97 | 21.08 | 22.45 | 20.71 | 349285 |
| 1712702100 | 21.53 | 0.86 | 4.16 | 20.61 | 21.82 | 20.38 | 423137 |
| 1712615700 | 20.67 | -0.41 | -1.94 | 21.08 | 21.5 | 20.67 | 120633 |
| 1712356500 | 21.08 | -0.22 | -1.03 | 21.05 | 21.51 | 20.8 | 134088 |
| 1712270100 | 21.3 | 0.58 | 2.80 | 20.82 | 22.02 | 20.65 | 392760 |
| 1712183700 | 20.72 | -0.12 | -0.58 | 20.76 | 20.915 | 20.21 | 523555 |
| 1712097300 | 20.84 | -0.48 | -2.25 | 21.03 | 21.03 | 20.4 | 454697 |
| 1712010900 | 21.32 | -1.2 | -5.33 | 22.55 | 22.91 | 20.46 | 642525 |
| 1711665300 | 22.52 | 1.14 | 5.33 | 21.47 | 22.87 | 20.815 | 470804 |
| 1711578900 | 21.38 | -0.22 | -1.02 | 21.64 | 21.86 | 20.98 | 388039 |
| 1711492500 | 21.6 | 0.5 | 2.37 | 21.28 | 21.845 | 20.64 | 420718 |
| 1711406100 | 21.1 | -0.57 | -2.63 | 21.43 | 22.005 | 21.05 | 551924 |
| 1711146900 | 21.67 | -2.78 | -11.37 | 24.41 | 24.45 | 21.595 | 541506 |
| 1711060500 | 24.45 | 0.51 | 2.13 | 24.34 | 24.73 | 24.02 | 413730 |
| 1710974100 | 23.94 | 0.67 | 2.88 | 23.03 | 24 | 22.73 | 410769 |
| 1710887700 | 23.27 | 0.1 | 0.43 | 23.01 | 23.5 | 22.785 | 347102 |
| 1710801300 | 23.17 | -0.28 | -1.19 | 23.3 | 23.535 | 22.52 | 426885 |
| 1710542100 | 23.45 | -0.15 | -0.64 | 23.6 | 24.41 | 23.31 | 1363933 |
| 1710455700 | 23.6 | -1.09 | -4.41 | 24.49 | 24.49 | 23.23 | 372300 |
| 1710369300 | 24.69 | -1.37 | -5.26 | 25.96 | 26.34 | 24.67 | 345392 |
| 1710282900 | 26.06 | 2.71 | 11.61 | 26.9 | 27 | 24.545 | 528724 |
| 1710196500 | 23.35 | -1.45 | -5.85 | 24.95 | 25 | 23.34 | 316369 |
| 1709940900 | 24.8 | 0.17 | 0.69 | 24.9 | 25.48 | 24.29 | 106408 |
| 1709854500 | 24.63 | -0.86 | -3.37 | 25.54 | 25.64 | 24.6 | 141510 |
| 1709768100 | 25.49 | 0.16 | 0.63 | 25.47 | 25.78 | 25.16 | 269837 |
| 1709681700 | 25.33 | -0.82 | -3.14 | 25.95 | 26.33 | 24.67 | 175374 |
| 1709595300 | 26.15 | 0.7 | 2.75 | 25.5 | 26.9 | 24.94 | 265176 |
| 1709336100 | 25.45 | -0.08 | -0.31 | 25.53 | 26 | 25.28 | 193898 |
| 1709249700 | 25.53 | -0.28 | -1.08 | 26.23 | 26.45 | 25.31 | 180156 |
| 1709163300 | 25.81 | -0.66 | -2.49 | 26.19 | 26.74 | 25.59 | 198586 |
| 1709076900 | 26.47 | 0.01 | 0.04 | 26.81 | 27 | 26.2 | 150221 |
| 1708990500 | 26.46 | 0.59 | 2.28 | 26.4 | 27.5 | 26 | 308742 |
| 1708731300 | 25.87 | 0.59 | 2.33 | 25.27 | 26.12 | 25.11 | 231678 |
| 1708644900 | 25.28 | -0.21 | -0.82 | 25.47 | 25.88 | 24.87 | 229561 |
| 1708558500 | 25.49 | 1.66 | 6.97 | 24.88 | 25.67 | 24.485 | 348773 |
| 1708472100 | 23.83 | -0.27 | -1.12 | 24.09 | 24.59 | 23.52 | 193913 |
| 1708126500 | 24.1 | 1.34 | 5.89 | 24.66 | 25.04 | 23.4525 | 598088 |
| 1708040100 | 22.76 | 0.47 | 2.11 | 22.54 | 22.8 | 22.225 | 92770 |
| 1707953700 | 22.29 | 0.28 | 1.27 | 22.3 | 22.49 | 22.0203 | 136268 |
| 1707867300 | 22.01 | -1.06 | -4.59 | 22.4 | 22.715 | 21.77 | 132244 |
| 1707780900 | 23.07 | 0.06 | 0.26 | 23.13 | 23.3343 | 22.425 | 172618 |
| 1707521700 | 23.01 | -0.12 | -0.52 | 23.2 | 23.54 | 22.95 | 143928 |
| 1707435300 | 23.13 | -0.38 | -1.62 | 23.56 | 24.085 | 23.1 | 258222 |
| 1707348900 | 23.51 | -0.51 | -2.12 | 24 | 24.14 | 23.49 | 279203 |
| 1707262500 | 24.02 | -0.05 | -0.21 | 23.99 | 24.49 | 23.785 | 299658 |
| 1707176100 | 24.07 | 0.06 | 0.25 | 23.87 | 24.37 | 23.61 | 183904 |
| 1706916900 | 24.01 | -0.24 | -0.99 | 23.94 | 24.18 | 23.745 | 165982 |
| 1706830500 | 24.25 | 0.65 | 2.75 | 23.68 | 24.29 | 22.985 | 386531 |
| 1706744100 | 23.6 | -0.33 | -1.38 | 23.78 | 24.61 | 23.5 | 515990 |
| 1706657700 | 23.93 | 0.11 | 0.46 | 23.75 | 24.045 | 23.38 | 182940 |
| 1706571300 | 23.82 | 0.21 | 0.89 | 23.45 | 23.86 | 23.01 | 264488 |
| 1706312100 | 23.61 | -0.01 | -0.04 | 23.85 | 23.99 | 23.415 | 127014 |
| 1706225700 | 23.62 | -0.06 | -0.25 | 24.04 | 24.14 | 23.39 | 353338 |
| 1706139300 | 23.68 | -0.35 | -1.46 | 24.37 | 24.45 | 23.49 | 291242 |
| 1706052900 | 24.03 | 0.28 | 1.18 | 23.95 | 24.73 | 23.83 | 377733 |
| 1705966500 | 23.75 | 0.28 | 1.19 | 23.56 | 23.99 | 23.44 | 316408 |
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
