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 | -0.45 | -1.91489361702 | 23.5 | 24.17 | 22.27 | 699563 | 23.13104592 | CS |
| 4 | -6.95 | -23.1666666667 | 30 | 30.58 | 22.27 | 766805 | 25.03797661 | CS |
| 12 | -11.1 | -32.5036603221 | 34.15 | 39.045 | 22.27 | 750636 | 30.55842917 | CS |
| 26 | -12.46 | -35.0887074064 | 35.51 | 42.9999 | 22.27 | 640510 | 32.91374171 | CS |
| 52 | -18.01 | -43.862640039 | 41.06 | 59.61 | 22.27 | 471892 | 37.52743368 | CS |
| 156 | -45.65 | -66.4483260553 | 68.7 | 89.18 | 22.27 | 343125 | 47.65549464 | CS |
| 260 | -4.9 | -17.5313059034 | 27.95 | 89.18 | 22.27 | 339185 | 45.53911936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 23.05 | -0.12 | -0.52 | 23.08 | 23.58 | 22.895 | 419955 |
| 1713911700 | 23.17 | 0.46 | 2.03 | 23.92 | 24.17 | 23.12 | 947750 |
| 1713825300 | 22.71 | -0.49 | -2.11 | 23.21 | 23.21 | 22.27 | 684145 |
| 1713566100 | 23.2 | -0.19 | -0.81 | 23.3 | 23.43 | 22.87 | 469818 |
| 1713479700 | 23.39 | -0.06 | -0.26 | 23.5 | 23.69 | 22.87 | 976148 |
| 1713393300 | 23.45 | 0.35 | 1.52 | 23.19 | 24.01 | 23.135 | 1057560 |
| 1713306900 | 23.1 | 0.2 | 0.87 | 22.75 | 23.35 | 22.415 | 1111445 |
| 1713220500 | 22.9 | -1.19 | -4.94 | 24.35 | 24.515 | 22.48 | 1315355 |
| 1712961300 | 24.09 | -1.22 | -4.82 | 24.96 | 25 | 23.71 | 561606 |
| 1712874900 | 25.31 | -0.59 | -2.28 | 26.17 | 26.27 | 25.2 | 582084 |
| 1712788500 | 25.9 | -1.71 | -6.19 | 26.59 | 27.25 | 25.76 | 740511 |
| 1712702100 | 27.61 | 1.07 | 4.03 | 26.63 | 27.63 | 26.5 | 1011107 |
| 1712615700 | 26.54 | 0.28 | 1.07 | 26.41 | 26.68 | 26.12 | 751062 |
| 1712356500 | 26.26 | 0.11 | 0.42 | 26.07 | 26.55 | 25.95 | 510667 |
| 1712270100 | 26.15 | -0.33 | -1.25 | 26.8 | 27.055 | 25.83 | 784231 |
| 1712183700 | 26.48 | -0.73 | -2.68 | 26.85 | 26.96 | 26.145 | 989468 |
| 1712097300 | 27.21 | -1.88 | -6.46 | 28.63 | 29.06 | 26.92 | 549535 |
| 1712010900 | 29.09 | -1.33 | -4.37 | 30.39 | 30.39 | 28.77 | 564687 |
| 1711665300 | 30.42 | 0.28 | 0.93 | 30 | 30.58 | 29.61 | 542164 |
| 1711578900 | 30.14 | 1.05 | 3.61 | 29.54 | 30.47 | 29.09 | 841259 |
| 1711492500 | 29.09 | 0.88 | 3.12 | 28.54 | 29.15 | 28.07 | 601917 |
| 1711406100 | 28.21 | -0.26 | -0.91 | 28.62 | 29.125 | 27.92 | 746418 |
| 1711146900 | 28.47 | -1.26 | -4.24 | 29.91 | 29.91 | 28.21 | 965555 |
| 1711060500 | 29.73 | -0.74 | -2.43 | 30.47 | 31.03 | 29.66 | 664550 |
| 1710974100 | 30.47 | -1.04 | -3.30 | 31.26 | 31.26 | 28.66 | 1233441 |
| 1710887700 | 31.51 | -0.43 | -1.35 | 31.69 | 32.075 | 31.39 | 812879 |
| 1710801300 | 31.94 | -0.2 | -0.62 | 32.159999 | 32.619999 | 31.49 | 606052 |
| 1710542100 | 32.14 | -0.38 | -1.17 | 32.259999 | 32.369999 | 31.38 | 700850 |
| 1710455700 | 32.52 | -1.47 | -4.32 | 33.82 | 33.89 | 32.42 | 1164887 |
| 1710369300 | 33.99 | -0.96 | -2.75 | 34.63 | 35.04 | 33.68 | 636941 |
| 1710282900 | 34.95 | -1.97 | -5.34 | 36.72 | 36.83 | 34.61 | 623920 |
| 1710196500 | 36.92 | 0.77 | 2.13 | 36 | 37.305 | 35.59 | 1186467 |
| 1709940900 | 36.15 | -1.02 | -2.74 | 37.45 | 38.12 | 36.14 | 473808 |
| 1709854500 | 37.17 | -0.59 | -1.56 | 38.06 | 39.045 | 37.09 | 680437 |
| 1709768100 | 37.76 | -0.02 | -0.05 | 38 | 38.65 | 37.55 | 889075 |
| 1709681700 | 37.78 | 0.26 | 0.69 | 37.36 | 37.86 | 36.57 | 950426 |
| 1709595300 | 37.52 | 1.24 | 3.42 | 36.28 | 37.56 | 35.85 | 525841 |
| 1709336100 | 36.28 | 1.31 | 3.75 | 35.01 | 36.32 | 34.635 | 948224 |
| 1709249700 | 34.97 | 1.01 | 2.97 | 34.72 | 35.26 | 34.49 | 1179826 |
| 1709163300 | 33.96 | -0.23 | -0.67 | 33.8 | 34.15 | 33.505 | 1104385 |
| 1709076900 | 34.19 | 1.05 | 3.17 | 33.119999 | 35.1 | 33.08 | 713844 |
| 1708990500 | 33.14 | -0.42 | -1.25 | 33.32 | 33.7264 | 33 | 708672 |
| 1708731300 | 33.56 | -0.44 | -1.29 | 33.83 | 34 | 32.909999 | 418285 |
| 1708644900 | 34 | 0.97 | 2.94 | 32.89 | 34.51 | 32.89 | 511547 |
| 1708558500 | 33.03 | 0.02 | 0.06 | 32.83 | 33.104999 | 32.159999 | 379418 |
| 1708472100 | 33.009999 | 0.29 | 0.89 | 32.369999 | 33.46 | 32.284999 | 639438 |
| 1708126500 | 32.72 | -1.49 | -4.36 | 34.15 | 34.3799 | 29.675 | 1650228 |
| 1708040100 | 34.21 | 1.67 | 5.13 | 32.93 | 34.32 | 32.5 | 1105479 |
| 1707953700 | 32.54 | 0.83 | 2.62 | 32.09 | 32.57 | 31.76 | 567132 |
| 1707867300 | 31.71 | -1.81 | -5.40 | 32.04 | 32.534999 | 31.48 | 459838 |
| 1707780900 | 33.52 | 0.6 | 1.82 | 32.88 | 33.65 | 32.409999 | 482049 |
| 1707521700 | 32.92 | 0.53 | 1.64 | 32.369999 | 32.95 | 32.145 | 532782 |
| 1707435300 | 32.39 | -0.62 | -1.88 | 32.83 | 32.83 | 30.74 | 656944 |
| 1707348900 | 33.009999 | -0.16 | -0.48 | 33.17 | 33.53 | 32.85 | 432835 |
| 1707262500 | 33.17 | 0.09 | 0.27 | 32.909999 | 33.4 | 32.84 | 512673 |
| 1707176100 | 33.08 | -0.22 | -0.66 | 32.97 | 33.74 | 32.86 | 521678 |
| 1706916900 | 33.299999 | -0.38 | -1.13 | 33.09 | 33.78 | 32.57 | 530844 |
| 1706830500 | 33.68 | -0.38 | -1.12 | 34.15 | 34.47 | 33.445 | 606744 |
| 1706744100 | 34.06 | 0.14 | 0.41 | 34.05 | 35.84 | 33.92 | 541662 |
| 1706657700 | 33.92 | -0.28 | -0.82 | 33.99 | 34.49 | 33.549999 | 413325 |
| 1706571300 | 34.2 | 0.95 | 2.86 | 33.13 | 34.59 | 33.06 | 526471 |
| 1706312100 | 33.25 | -0.25 | -0.75 | 33.79 | 34.07 | 32.869999 | 437300 |
| 1706225700 | 33.5 | -0.08 | -0.24 | 34.23 | 34.23 | 33.11 | 325360 |
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
