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 | -2.44 | -10.2220360285 | 23.87 | 24.55 | 20.64 | 7401160 | 22.81145461 | CS |
| 4 | -2.64 | -10.9680099709 | 24.07 | 25.44 | 20.64 | 5742558 | 23.67969948 | CS |
| 12 | -0.89 | -3.98745519713 | 22.32 | 25.78 | 20.64 | 4999946 | 23.48352161 | CS |
| 26 | 2.41 | 12.6708727655 | 19.02 | 25.78 | 17.44 | 5383011 | 22.31644784 | CS |
| 52 | 5.86 | 37.636480411 | 15.57 | 25.9 | 14.5 | 5650521 | 21.28828618 | CS |
| 156 | -3.85 | -15.2294303797 | 25.28 | 26.54 | 11.55 | 6908957 | 17.82319921 | CS |
| 260 | 5.72 | 36.4099299809 | 15.71 | 34.4 | 11.2 | 6582412 | 19.88683434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713216600 | 21.32 | -1.4 | -6.16 | 22.73 | 22.79 | 21.04 | 13089700 |
| 1712957400 | 22.72 | -1.11 | -4.66 | 23.75 | 23.8 | 22.66 | 5182600 |
| 1712870940 | 23.83 | 0.28 | 1.19 | 23.63 | 24.03 | 23.34 | 5425700 |
| 1712784540 | 23.55 | -0.9 | -3.68 | 24.47 | 24.47 | 23.51 | 8150100 |
| 1712698140 | 24.45 | 0.65 | 2.73 | 23.87 | 24.55 | 23.87 | 5157700 |
| 1712611740 | 23.8 | 0.37 | 1.58 | 23.5 | 24.01 | 23.31 | 3890300 |
| 1712352600 | 23.43 | 0.05 | 0.21 | 23.45 | 23.56 | 22.95 | 8307500 |
| 1712266140 | 23.38 | -0.48 | -2.01 | 24.09 | 24.46 | 23.29 | 7341700 |
| 1712179740 | 23.86 | -0.06 | -0.25 | 23.78 | 23.94 | 23.18 | 4958500 |
| 1712093400 | 23.92 | -0.44 | -1.81 | 24.38 | 24.38 | 23.63 | 5898600 |
| 1712006940 | 24.36 | -0.49 | -1.97 | 25 | 25.22 | 24.31 | 5962400 |
| 1711661400 | 24.85 | -0.22 | -0.88 | 25.12 | 25.44 | 24.83 | 4665400 |
| 1711574940 | 25.07 | 0.77 | 3.17 | 24.39 | 25.27 | 24.39 | 6054100 |
| 1711488540 | 24.3 | 0.22 | 0.91 | 23.96 | 24.62 | 23.95 | 4750100 |
| 1711402140 | 24.08 | -0.12 | -0.50 | 24.21 | 24.4 | 24 | 2863400 |
| 1711143000 | 24.2 | -0.3 | -1.22 | 24.51 | 24.72 | 24.07 | 2935100 |
| 1711056600 | 24.5 | -0.23 | -0.93 | 24.83 | 24.83 | 24.3 | 3589100 |
| 1710970200 | 24.73 | 0.72 | 3.00 | 24.01 | 24.97 | 23.94 | 4906000 |
| 1710883740 | 24.01 | -0.06 | -0.25 | 24.07 | 24.32 | 23.51 | 5980600 |
| 1710797400 | 24.07 | -0.73 | -2.94 | 24.63 | 24.89 | 23.71 | 6229200 |
| 1710538200 | 24.8 | -0.4 | -1.59 | 25.16 | 25.42 | 24.45 | 9702200 |
| 1710451740 | 25.2 | -0.31 | -1.22 | 25.5 | 25.78 | 25.16 | 3843600 |
| 1710365400 | 25.51 | 0.36 | 1.43 | 25.05 | 25.59 | 24.94 | 5350500 |
| 1710278940 | 25.15 | 0.5 | 2.03 | 24.8 | 25.25 | 24.67 | 5643600 |
| 1710192600 | 24.65 | 0.01 | 0.04 | 24.42 | 24.67 | 24.22 | 2837700 |
| 1709933400 | 24.64 | 0.5 | 2.07 | 24.08 | 24.81 | 23.81 | 4406100 |
| 1709847000 | 24.14 | -0.33 | -1.35 | 24.5 | 24.8 | 24.08 | 3610200 |
| 1709760540 | 24.47 | 0.35 | 1.45 | 24.33 | 24.79 | 24.06 | 4804600 |
| 1709674200 | 24.12 | -0.06 | -0.25 | 24.25 | 24.83 | 23.95 | 3310200 |
| 1709587740 | 24.18 | -0.29 | -1.19 | 24.5 | 24.6 | 23.91 | 3686300 |
| 1709328600 | 24.47 | 0.42 | 1.75 | 24.02 | 24.69 | 23.84 | 6315900 |
| 1709242200 | 24.05 | 0.49 | 2.08 | 23.33 | 24.15 | 23.3 | 5093100 |
| 1709155800 | 23.56 | -0.25 | -1.05 | 23.68 | 23.75 | 23.25 | 2730900 |
| 1709069400 | 23.81 | 0.92 | 4.02 | 23.09 | 24.01 | 23.09 | 3992500 |
| 1708983000 | 22.89 | -0.01 | -0.04 | 22.79 | 23.28 | 22.73 | 1900300 |
| 1708723800 | 22.9 | -0.21 | -0.91 | 23.11 | 23.17 | 22.8 | 2336200 |
| 1708637400 | 23.11 | 0.19 | 0.83 | 22.99 | 23.22 | 22.75 | 3997800 |
| 1708550940 | 22.92 | 0.39 | 1.73 | 22.53 | 22.94 | 22.12 | 3807300 |
| 1708464600 | 22.53 | 0.68 | 3.11 | 21.75 | 22.85 | 21.62 | 5025900 |
| 1708378200 | 21.85 | -0.18 | -0.82 | 22 | 22 | 21.62 | 2068400 |
| 1708119000 | 22.03 | -0.07 | -0.32 | 22.17 | 22.42 | 21.9 | 3763700 |
| 1708032600 | 22.1 | -0.48 | -2.13 | 22.91 | 22.95 | 22.1 | 6921200 |
| 1707946200 | 22.58 | -0.55 | -2.38 | 22.93 | 22.95 | 22.56 | 3157400 |
| 1707514200 | 23.13 | 0.44 | 1.94 | 22.65 | 23.36 | 22.51 | 5209700 |
| 1707427800 | 22.69 | -0.37 | -1.60 | 23.1 | 23.7 | 21.88 | 8094000 |
| 1707341400 | 23.06 | 0.35 | 1.54 | 22.61 | 23.25 | 22.46 | 2777700 |
| 1707255000 | 22.71 | 0.58 | 2.62 | 22.21 | 22.91 | 22.19 | 3310600 |
| 1707168600 | 22.13 | -0.39 | -1.73 | 22.43 | 22.57 | 21.85 | 3701000 |
| 1706909400 | 22.52 | -0.1 | -0.44 | 22.62 | 22.76 | 21.99 | 5553100 |
| 1706822940 | 22.62 | 0.26 | 1.16 | 22.45 | 22.92 | 22.39 | 5141000 |
| 1706736600 | 22.36 | 0.2 | 0.90 | 22.19 | 23.12 | 22.16 | 12590800 |
| 1706650200 | 22.16 | -0.39 | -1.73 | 22.53 | 22.62 | 21.98 | 4923000 |
| 1706563800 | 22.55 | -0.29 | -1.27 | 22.78 | 22.93 | 22.49 | 2909500 |
| 1706304600 | 22.84 | -0.32 | -1.38 | 23.25 | 23.34 | 22.62 | 4548400 |
| 1706218200 | 23.16 | 0.82 | 3.67 | 22.35 | 23.37 | 22.35 | 4373000 |
| 1706131800 | 22.34 | -0.16 | -0.71 | 22.76 | 23.1 | 22.07 | 4291200 |
| 1706045400 | 22.5 | 0.25 | 1.12 | 22.32 | 22.82 | 22.25 | 3930500 |
| 1705959000 | 22.25 | -0.06 | -0.27 | 22.42 | 22.65 | 21.92 | 6595600 |
| 1705699800 | 22.31 | 0.53 | 2.43 | 21.84 | 22.48 | 21.3 | 9134000 |
| 1705613400 | 21.78 | -0.64 | -2.85 | 22.51 | 22.63 | 21.7 | 5299700 |
| 1705526940 | 22.42 | -0.01 | -0.04 | 22.34 | 22.72 | 22.18 | 5029400 |
| 1705440600 | 22.43 | -0.44 | -1.92 | 22.87 | 22.9 | 22.37 | 5254100 |
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
