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 | -6.44 | -24.7692307692 | 26 | 26.4483 | 19.435 | 1346643 | 21.23626461 | CS |
| 4 | -1.49 | -7.0783847981 | 21.05 | 26.6757 | 19.435 | 946888 | 22.20709629 | CS |
| 12 | -4.96 | -20.2283849918 | 24.52 | 26.6757 | 18.18 | 716629 | 22.17076105 | CS |
| 26 | 5.84 | 42.5655976676 | 13.72 | 32.1 | 13.37 | 1028317 | 23.01203157 | CS |
| 52 | -4.81 | -19.7373820271 | 24.37 | 32.1 | 12.3202 | 975057 | 21.75050865 | CS |
| 156 | -14.9 | -43.2385374347 | 34.46 | 146.16 | 12.3202 | 2380666 | 49.61937319 | CS |
| 260 | 18.44 | 1646.42857143 | 1.12 | 146.16 | 1 | 2784961 | 34.21566584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 21.19 | -0.08 | -0.38 | 21.23 | 21.94 | 20.775 | 966540 |
| 1713393300 | 21.27 | 0.24 | 1.14 | 21.03 | 21.59 | 20.76 | 635335 |
| 1713306900 | 21.03 | 1.02 | 5.10 | 19.97 | 21.7399 | 19.435 | 1244361 |
| 1713220500 | 20.01 | -2.74 | -12.04 | 22.78 | 22.93 | 19.61 | 2103429 |
| 1712961300 | 22.75 | -3.36 | -12.87 | 26 | 26.4483 | 22.5 | 1876276 |
| 1712874900 | 26.11 | 1.6 | 6.53 | 24.61 | 26.6757 | 24.3 | 1825671 |
| 1712788500 | 24.51 | -0.89 | -3.50 | 24.41 | 25.36 | 24.06 | 1002893 |
| 1712702100 | 25.4 | 1.83 | 7.76 | 24 | 25.59 | 23.0601 | 1854004 |
| 1712615700 | 23.57 | 2.26 | 10.61 | 21.33 | 24.1199 | 21.19 | 1294442 |
| 1712356500 | 21.31 | 0.83 | 4.05 | 20.75 | 21.4399 | 20.43 | 552507 |
| 1712270100 | 20.48 | -0.1 | -0.49 | 20.88 | 20.99 | 20.216 | 738934 |
| 1712183700 | 20.58 | 0.87 | 4.41 | 19.72 | 20.62 | 19.55 | 610406 |
| 1712097300 | 19.71 | -0.58 | -2.86 | 19.9 | 20.03 | 19.46 | 625865 |
| 1712010900 | 20.29 | 0 | 0.00 | 20.26 | 20.8943 | 19.9 | 434450 |
| 1711665300 | 20.29 | -0.13 | -0.64 | 20.26 | 20.68 | 20.025 | 469129 |
| 1711578900 | 20.42 | 0.71 | 3.60 | 19.71 | 20.4799 | 19.6203 | 376452 |
| 1711492500 | 19.71 | 0.01 | 0.05 | 19.89 | 20.13 | 19.5066 | 380041 |
| 1711406100 | 19.7 | -0.11 | -0.56 | 20.49 | 20.9 | 19.67 | 562091 |
| 1711146900 | 19.81 | -1.37 | -6.47 | 21.05 | 21.05 | 19.8 | 637687 |
| 1711060500 | 21.18 | -0.79 | -3.60 | 22.01 | 22.15 | 21.1603 | 357336 |
| 1710974100 | 21.97 | -0.02 | -0.09 | 21.83 | 22.36 | 21.42 | 411584 |
| 1710887700 | 21.99 | 0.71 | 3.34 | 21.15 | 22.24 | 21.11 | 572888 |
| 1710801300 | 21.28 | -0.01 | -0.05 | 21.26 | 21.58 | 21.01 | 455245 |
| 1710542100 | 21.29 | 0.6 | 2.90 | 20.38 | 21.31 | 20.38 | 611389 |
| 1710455700 | 20.69 | 0.04 | 0.19 | 20.65 | 22.4219 | 20.06 | 1034067 |
| 1710369300 | 20.65 | -0.16 | -0.77 | 20.67 | 21.05 | 20.37 | 588440 |
| 1710282900 | 20.81 | 2.37 | 12.85 | 18.3 | 20.93 | 18.25 | 1605204 |
| 1710196500 | 18.44 | -0.34 | -1.81 | 18.71 | 19.19 | 18.18 | 1071915 |
| 1709940900 | 18.78 | -0.47 | -2.44 | 19.57 | 19.8499 | 18.615 | 1233181 |
| 1709854500 | 19.25 | -0.59 | -2.97 | 20 | 20.08 | 19.13 | 835519 |
| 1709768100 | 19.84 | -1.57 | -7.33 | 21.4 | 21.6464 | 19.84 | 1136557 |
| 1709681700 | 21.41 | -1.1 | -4.89 | 22.45 | 22.5 | 21.41 | 728364 |
| 1709595300 | 22.51 | -0.49 | -2.13 | 23.03 | 23.19 | 22.2 | 703748 |
| 1709336100 | 23 | 0.02 | 0.09 | 23 | 23.2824 | 22.81 | 381541 |
| 1709249700 | 22.98 | 0.05 | 0.22 | 23.26 | 23.78 | 22.6101 | 501930 |
| 1709163300 | 22.93 | -0.07 | -0.30 | 23.1 | 25.38 | 22.88 | 952082 |
| 1709076900 | 23 | 1.08 | 4.93 | 22.1 | 23.12 | 21.92 | 563801 |
| 1708990500 | 21.92 | -0.01 | -0.05 | 21.75 | 22.42 | 21.67 | 371250 |
| 1708731300 | 21.93 | -0.58 | -2.58 | 22.25 | 22.31 | 21.7994 | 434625 |
| 1708644900 | 22.51 | 0.36 | 1.63 | 22.26 | 22.78 | 22.06 | 366404 |
| 1708558500 | 22.15 | -0.32 | -1.42 | 22.41 | 22.635 | 21.88 | 462317 |
| 1708472100 | 22.47 | -1.28 | -5.39 | 23.5 | 23.52 | 22.25 | 597421 |
| 1708126500 | 23.75 | -0.82 | -3.34 | 24.59 | 24.59 | 23.73 | 364669 |
| 1708040100 | 24.57 | 0.47 | 1.95 | 24.5 | 24.87 | 23.93 | 358728 |
| 1707953700 | 24.1 | 0.29 | 1.22 | 24.25 | 24.42 | 23.7889 | 309688 |
| 1707867300 | 23.81 | -1.1 | -4.42 | 24.46 | 24.5999 | 23.55 | 597639 |
| 1707780900 | 24.91 | -0.15 | -0.60 | 24.83 | 25.29 | 24.62 | 480955 |
| 1707521700 | 25.06 | -0.19 | -0.75 | 25.34 | 25.735 | 24.85 | 385693 |
| 1707435300 | 25.25 | -0.15 | -0.59 | 25.38 | 26.19 | 24.85 | 571212 |
| 1707348900 | 25.4 | 1.74 | 7.35 | 23.5 | 25.52 | 23.3545 | 1204434 |
| 1707262500 | 23.66 | 0.75 | 3.27 | 23 | 23.69 | 22.6614 | 324504 |
| 1707176100 | 22.91 | -0.88 | -3.70 | 23.53 | 23.53 | 22.75 | 403795 |
| 1706916900 | 23.79 | -0.05 | -0.21 | 23.5 | 23.89 | 22.89 | 570224 |
| 1706830500 | 23.84 | -0.11 | -0.46 | 24.27 | 24.27 | 23.42 | 349087 |
| 1706744100 | 23.95 | -0.7 | -2.84 | 24.67 | 25.25 | 23.58 | 672875 |
| 1706657700 | 24.65 | -0.26 | -1.04 | 24.92 | 24.92 | 24.41 | 256352 |
| 1706571300 | 24.91 | 0.68 | 2.81 | 24.21 | 24.91 | 23.86 | 321470 |
| 1706312100 | 24.23 | -0.35 | -1.42 | 24.52 | 24.94 | 23.99 | 474156 |
| 1706225700 | 24.58 | -0.38 | -1.52 | 25.02 | 25.73 | 24.4001 | 595453 |
| 1706139300 | 24.96 | -1.06 | -4.07 | 26.25 | 27.1754 | 24.67 | 1161080 |
| 1706052900 | 26.02 | -0.28 | -1.06 | 26.28 | 26.58 | 25.82 | 470583 |
| 1705966500 | 26.3 | -0.09 | -0.34 | 26.28 | 26.88 | 25.71 | 760565 |
| 1705707300 | 26.39 | 0.47 | 1.81 | 25.9 | 26.47 | 25.24 | 709503 |
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
