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 | -0.71 | -3.15695864829 | 22.49 | 23.17 | 21.16 | 82745 | 22.20982085 | CS |
| 4 | -5.07 | -18.8826815642 | 26.85 | 28.01 | 21.16 | 77264 | 23.82046045 | CS |
| 12 | -5.33 | -19.6606418296 | 27.11 | 32.9 | 21.16 | 81642 | 27.81022085 | CS |
| 26 | -1.8 | -7.63358778626 | 23.58 | 32.9 | 21.16 | 78216 | 26.51735452 | CS |
| 52 | 3.18 | 17.0967741935 | 18.6 | 32.9 | 14.205 | 98250 | 21.78717154 | CS |
| 156 | -86.72 | -79.9262672811 | 108.5 | 111.44 | 14.205 | 226701 | 43.18933582 | CS |
| 260 | 2.65 | 13.8525875588 | 19.13 | 111.44 | 6.7 | 192145 | 40.48075116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 22.06 | -0.17 | -0.76 | 22.35 | 22.79 | 21.78 | 65314 |
| 1713911700 | 22.23 | 0.01 | 0.05 | 22.28 | 23 | 21.86 | 101174 |
| 1713825300 | 22.22 | -0.06 | -0.27 | 22.26 | 22.38 | 21.62 | 77451 |
| 1713566100 | 22.28 | 0.09 | 0.41 | 22.06 | 22.445 | 21.16 | 114675 |
| 1713479700 | 22.19 | -0.18 | -0.80 | 22.49 | 23.17 | 22.175 | 55113 |
| 1713393300 | 22.37 | -0.32 | -1.41 | 23.01 | 23.155 | 22.06 | 55455 |
| 1713306900 | 22.69 | 0.17 | 0.75 | 22.41 | 22.85 | 22.08 | 74392 |
| 1713220500 | 22.52 | -0.42 | -1.83 | 23.03 | 23.21 | 21.945 | 127372 |
| 1712961300 | 22.94 | -0.34 | -1.46 | 23.13 | 23.16 | 22.12 | 58996 |
| 1712874900 | 23.28 | -0.17 | -0.72 | 23.52 | 23.52 | 22.325 | 106591 |
| 1712788500 | 23.45 | -0.53 | -2.21 | 23.46 | 23.52 | 22.2 | 99530 |
| 1712702100 | 23.98 | -0.25 | -1.03 | 24.57 | 24.57 | 23.68 | 59872 |
| 1712615700 | 24.23 | -0.85 | -3.39 | 25.06 | 25.1 | 24.13 | 45334 |
| 1712356500 | 25.08 | -0.19 | -0.75 | 25.35 | 25.77 | 24.5301 | 73369 |
| 1712270100 | 25.27 | -1.66 | -6.16 | 27.08 | 27.62 | 24.94 | 82966 |
| 1712183700 | 26.93 | -0.09 | -0.33 | 27.26 | 28.01 | 26.47 | 83726 |
| 1712097300 | 27.02 | -0.56 | -2.03 | 27.28 | 27.79 | 26.67 | 52179 |
| 1712010900 | 27.58 | 0.45 | 1.66 | 27.15 | 27.67 | 26.83 | 65973 |
| 1711665300 | 27.13 | 0.34 | 1.27 | 26.85 | 27.35 | 26.78 | 68543 |
| 1711578900 | 26.79 | 0.05 | 0.19 | 26.91 | 27.31 | 26.64 | 39716 |
| 1711492500 | 26.74 | -0.12 | -0.45 | 26.76 | 27.9 | 26.47 | 64898 |
| 1711406100 | 26.86 | -1.78 | -6.22 | 28.42 | 28.42 | 26.71 | 108856 |
| 1711146900 | 28.64 | 0.64 | 2.29 | 27.74 | 29.06 | 27.74 | 81634 |
| 1711060500 | 28 | -0.6 | -2.10 | 29.4 | 29.4 | 27.46 | 141507 |
| 1710974100 | 28.6 | -0.15 | -0.52 | 27.32 | 29.36 | 26.9842 | 177191 |
| 1710887700 | 28.75 | -1.94 | -6.32 | 27.01 | 29.5 | 26.9 | 368519 |
| 1710801300 | 30.69 | 0.28 | 0.92 | 30.26 | 30.69 | 28.83 | 141083 |
| 1710542100 | 30.41 | -0.56 | -1.81 | 30.74 | 31.26 | 30.04 | 95758 |
| 1710455700 | 30.97 | -0.11 | -0.35 | 31.36 | 31.88 | 30.94 | 68800 |
| 1710369300 | 31.08 | 0.53 | 1.73 | 30.55 | 31.55 | 30.55 | 60901 |
| 1710282900 | 30.55 | 0.32 | 1.06 | 30.23 | 30.81 | 29.81 | 78012 |
| 1710196500 | 30.23 | -1.53 | -4.82 | 31.95 | 31.95 | 30.08 | 98020 |
| 1709940900 | 31.76 | -0.07 | -0.22 | 31.83 | 32.32 | 30.74 | 68489 |
| 1709854500 | 31.83 | -0.17 | -0.53 | 32.1 | 32.799999 | 31.34 | 104679 |
| 1709768100 | 32 | -0.13 | -0.40 | 31.96 | 32.2 | 31.03 | 74184 |
| 1709681700 | 32.13 | 0.71 | 2.26 | 31.95 | 32.9 | 31.09 | 91566 |
| 1709595300 | 31.42 | -0.48 | -1.50 | 31.95 | 31.95 | 30.39 | 111591 |
| 1709336100 | 31.9 | 0.9 | 2.90 | 31.1 | 31.9 | 30.06 | 147056 |
| 1709249700 | 31 | 1.9 | 6.53 | 29.4 | 31.19 | 28.53 | 197456 |
| 1709163300 | 29.1 | -0.61 | -2.05 | 29.43 | 29.91 | 28.93 | 33258 |
| 1709076900 | 29.71 | 0.47 | 1.61 | 29.45 | 30.352 | 28.95 | 54712 |
| 1708990500 | 29.24 | 1.88 | 6.87 | 27.37 | 29.24 | 27.31 | 111174 |
| 1708731300 | 27.36 | -0.12 | -0.44 | 27.45 | 27.65 | 27.08 | 53227 |
| 1708644900 | 27.48 | -0.75 | -2.66 | 28.23 | 28.23 | 27.33 | 41987 |
| 1708558500 | 28.23 | -0.34 | -1.19 | 28.33 | 28.53 | 28.15 | 26269 |
| 1708472100 | 28.57 | -0.91 | -3.09 | 29.15 | 29.3775 | 28.3101 | 47391 |
| 1708126500 | 29.48 | 1.03 | 3.62 | 28.22 | 29.495 | 28.05 | 92142 |
| 1708040100 | 28.45 | -0.47 | -1.63 | 29.04 | 29.29 | 28.37 | 65748 |
| 1707953700 | 28.92 | 0.07 | 0.24 | 29.21 | 29.63 | 28.5 | 36783 |
| 1707867300 | 28.85 | -0.96 | -3.22 | 29 | 29.52 | 28.6 | 37913 |
| 1707780900 | 29.81 | 0.46 | 1.57 | 29.25 | 29.925 | 29.25 | 48434 |
| 1707521700 | 29.35 | 0.12 | 0.41 | 29.05 | 29.365 | 28.78 | 33982 |
| 1707435300 | 29.23 | -0.03 | -0.10 | 29.54 | 29.63 | 28.905 | 27494 |
| 1707348900 | 29.26 | -0.04 | -0.14 | 29.3 | 29.37 | 28.62 | 30081 |
| 1707262500 | 29.3 | 1.32 | 4.72 | 28.19 | 29.3 | 28.1 | 47199 |
| 1707176100 | 27.98 | 0.01 | 0.04 | 27.57 | 28.215 | 27.28 | 40936 |
| 1706916900 | 27.97 | -0.32 | -1.13 | 28.17 | 28.58 | 27.685 | 68582 |
| 1706830500 | 28.29 | 1.36 | 5.05 | 27.11 | 28.42 | 27.03 | 49966 |
| 1706744100 | 26.93 | -0.35 | -1.28 | 27.23 | 27.42 | 26.715 | 42284 |
| 1706657700 | 27.28 | -0.63 | -2.26 | 27.71 | 27.71 | 26.9 | 53684 |
| 1706571300 | 27.91 | -0.09 | -0.32 | 28.05 | 28.27 | 27.59 | 44846 |
| 1706312100 | 28 | 0 | 0.00 | 28.01 | 28.14 | 27.77 | 42964 |
| 1706225700 | 28 | 0.17 | 0.61 | 28.26 | 28.94 | 27.01 | 34209 |
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
