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 | -0.84 | -3.63479013414 | 23.11 | 23.565 | 22.23 | 34240 | 22.87025882 | CS |
| 4 | -1.961 | -8.09293879741 | 24.231 | 24.31 | 21.5001 | 33184 | 22.72073833 | CS |
| 12 | -1.47 | -6.19208087616 | 23.74 | 25.62 | 21.5001 | 39433 | 23.76804089 | CS |
| 26 | 1.18 | 5.59506875296 | 21.09 | 29.66 | 21.005 | 50555 | 25.0705306 | CS |
| 52 | 1.37838438 | 6.59778738548 | 20.89161562 | 29.66 | 16.38224971 | 52098 | 21.84810681 | CS |
| 156 | -12.21281538 | -35.4171063047 | 34.48281538 | 37.14280733 | 16.38224971 | 34527 | 26.76436091 | CS |
| 260 | -11.2905554 | -33.6423377546 | 33.5605554 | 37.19086193 | 16.38224971 | 30689 | 27.79363619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 22.27 | -0.53 | -2.32 | 22.8 | 22.8 | 22.23 | 23533 |
| 1714430100 | 22.8 | -0.16 | -0.70 | 23.03 | 23.03 | 22.54 | 29148 |
| 1714170900 | 22.96 | 0.29 | 1.28 | 22.75 | 23.01 | 22.55 | 35193 |
| 1714084500 | 22.67 | -0.3 | -1.31 | 22.72 | 22.83 | 22.27 | 50245 |
| 1713998100 | 22.97 | -0.18 | -0.78 | 22.87 | 23.19 | 22.64 | 39021 |
| 1713911700 | 23.15 | 0.15 | 0.65 | 23.11 | 23.565 | 23.01 | 17880 |
| 1713825300 | 23 | 0.21 | 0.92 | 23.17 | 23.19 | 22.7119 | 25583 |
| 1713566100 | 22.79 | 0.89 | 4.06 | 21.7 | 22.79 | 21.58 | 78574 |
| 1713479700 | 21.9 | 0.19 | 0.88 | 21.7 | 22.21 | 21.7 | 34159 |
| 1713393300 | 21.71 | -0.18 | -0.80 | 22 | 22.31 | 21.63 | 23481 |
| 1713306900 | 21.885 | -0.12 | -0.52 | 22.01 | 22.01 | 21.72 | 24657 |
| 1713220500 | 22 | 0.07 | 0.32 | 21.91 | 22.11 | 21.5001 | 42767 |
| 1712961300 | 21.93 | -0.39 | -1.75 | 22.04 | 22.19 | 21.735 | 47651 |
| 1712874900 | 22.32 | -0.07 | -0.31 | 22.32 | 22.46 | 21.91 | 43003 |
| 1712788500 | 22.39 | -0.99 | -4.23 | 22.7 | 22.8985 | 22.07 | 41478 |
| 1712702100 | 23.38 | -0.16 | -0.68 | 23.74 | 23.875 | 23.27 | 15647 |
| 1712615700 | 23.54 | 0.06 | 0.26 | 23.69 | 23.865 | 23.54 | 14453 |
| 1712356500 | 23.48 | -0.36 | -1.51 | 23.66 | 23.84 | 23.04 | 23551 |
| 1712270100 | 23.84 | 0.04 | 0.17 | 24.07 | 24.31 | 23.76 | 34955 |
| 1712183700 | 23.8 | -0.16 | -0.67 | 23.75 | 24.08 | 23.68 | 19279 |
| 1712097300 | 23.96 | -0.49 | -2.00 | 24.16 | 24.28 | 23.89 | 26623 |
| 1712010900 | 24.45 | -0.57 | -2.28 | 25.03 | 25.03 | 24.44 | 26560 |
| 1711665300 | 25.02 | 0.14 | 0.56 | 24.83 | 25.025 | 24.78 | 38799 |
| 1711578900 | 24.88 | 0.68 | 2.81 | 24.49 | 24.89 | 24.2016 | 37188 |
| 1711492500 | 24.2 | -0.05 | -0.21 | 24.55 | 24.66 | 24.17 | 23504 |
| 1711406100 | 24.25 | -0.06 | -0.25 | 24.2 | 24.725 | 24.12 | 15226 |
| 1711146900 | 24.31 | -0.64 | -2.57 | 24.82 | 24.82 | 24.12 | 26715 |
| 1711060500 | 24.95 | 0.57 | 2.34 | 24.64 | 25.14 | 24.3154 | 40440 |
| 1710974100 | 24.38 | 0.72 | 3.04 | 23.44 | 24.71 | 23.44 | 26905 |
| 1710887700 | 23.66 | -0.11 | -0.46 | 23.7 | 24.13 | 23.55 | 32097 |
| 1710801300 | 23.77 | 0.04 | 0.17 | 23.67 | 23.97 | 23.4418 | 36062 |
| 1710542100 | 23.73 | 0.09 | 0.38 | 23.48 | 23.99 | 23.3601 | 98092 |
| 1710455700 | 23.64 | -0.98 | -3.98 | 24.43 | 25.62 | 23.505 | 49003 |
| 1710369300 | 24.62 | -0.13 | -0.53 | 24.54 | 25.1673 | 24.35 | 41584 |
| 1710282900 | 24.75 | -0.36 | -1.43 | 25.06 | 25.365 | 24.68 | 33840 |
| 1710196500 | 25.11 | 0.21 | 0.84 | 24.98 | 25.32 | 24.59 | 36171 |
| 1709940900 | 24.9 | 0.39 | 1.59 | 24.85 | 25.06 | 24.65 | 33200 |
| 1709854500 | 24.51 | 0.09 | 0.37 | 24.68 | 24.8225 | 24.36 | 21734 |
| 1709768100 | 24.42 | -0.04 | -0.16 | 24.46 | 24.91 | 23.9571 | 26323 |
| 1709681700 | 24.46 | 0.62 | 2.60 | 23.63 | 24.65 | 23.63 | 25188 |
| 1709595300 | 23.84 | -0.12 | -0.50 | 24.12 | 24.56 | 23.77 | 26882 |
| 1709336100 | 23.96 | -0.02 | -0.08 | 23.81 | 24.02 | 23.505 | 39194 |
| 1709249700 | 23.98 | 0.61 | 2.61 | 23.74 | 24.14 | 23.45 | 45670 |
| 1709163300 | 23.37 | -0.83 | -3.43 | 24.05 | 24.17 | 23.19 | 151185 |
| 1709076900 | 24.2 | 0.07 | 0.29 | 24.23 | 24.4 | 24.1577 | 19818 |
| 1708990500 | 24.13 | -0.42 | -1.71 | 24.36 | 24.94 | 24.05 | 25444 |
| 1708731300 | 24.55 | 0.34 | 1.40 | 24.29 | 24.94 | 24.025 | 56324 |
| 1708644900 | 24.21 | -0.3 | -1.22 | 24.4 | 24.76 | 24.05 | 37230 |
| 1708558500 | 24.51 | -0.19 | -0.77 | 24.69 | 24.86 | 24.31 | 45039 |
| 1708472100 | 24.7 | 0.18 | 0.73 | 24.32 | 24.98 | 24.32 | 38098 |
| 1708126500 | 24.52 | -0.25 | -1.01 | 24.61 | 24.86 | 24.45 | 37531 |
| 1708040100 | 24.77 | 0.76 | 3.17 | 23.75 | 24.86 | 23.75 | 58716 |
| 1707953700 | 24.01 | 0.57 | 2.43 | 23.68 | 24.06 | 23.54 | 45501 |
| 1707867300 | 23.44 | -1.37 | -5.52 | 24.18 | 24.29 | 23.2 | 67052 |
| 1707780900 | 24.81 | 0.51 | 2.10 | 24.18 | 25.02 | 24.18 | 51661 |
| 1707521700 | 24.3 | 0.05 | 0.21 | 24.1 | 24.51 | 23.59 | 53470 |
| 1707435300 | 24.25 | 0.38 | 1.59 | 24 | 24.4 | 23.96 | 49626 |
| 1707348900 | 23.87 | 0.02 | 0.08 | 23.8 | 24.185 | 23.11 | 56994 |
| 1707262500 | 23.85 | 0.08 | 0.34 | 23.74 | 24.02 | 23.255 | 53094 |
| 1707176100 | 23.77 | -0.41 | -1.70 | 23.98 | 24.11 | 23.77 | 40738 |
| 1706916900 | 24.18 | -0.79 | -3.16 | 24.1 | 24.6573 | 24.03 | 76102 |
| 1706830500 | 24.97 | -0.22 | -0.87 | 25.01 | 25.52 | 24.1872 | 60681 |
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
