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 | 0.36 | 1.60570918822 | 22.42 | 23.8349 | 19.11 | 418956 | 22.49481086 | CS |
| 4 | -2.26 | -9.02555910543 | 25.04 | 26.835 | 19.11 | 189126 | 23.19633127 | CS |
| 12 | -7.05 | -23.6339255783 | 29.83 | 30.2599 | 19.11 | 112884 | 23.40646102 | CS |
| 26 | 15.935 | 232.797662527 | 6.845 | 31.01 | 6.41 | 130982 | 19.72675989 | CS |
| 52 | 9.28 | 68.7407407407 | 13.5 | 31.01 | 4 | 299738 | 9.8930688 | CS |
| 156 | -117.82 | -83.7980085349 | 140.6 | 188.8 | 3.862 | 782899 | 56.31138788 | CS |
| 260 | -117.82 | -83.7980085349 | 140.6 | 188.8 | 3.862 | 782899 | 56.31138788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 22.78 | -0.36 | -1.56 | 22.81 | 23.8349 | 22.725 | 95710 |
| 1719873300 | 23.14 | 1.13 | 5.13 | 22.45 | 23.59 | 21.525 | 95880 |
| 1719614100 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1719527700 | 22.01 | 1.03 | 4.91 | 22.49 | 22.96 | 20.98 | 158855 |
| 1719441300 | 20.98 | -0.32 | -1.50 | 21.05 | 21.05 | 19.11 | 141463 |
| 1719354900 | 21.3 | -1.2 | -5.33 | 22.42 | 23.09 | 21.2 | 85062 |
| 1719268500 | 22.5 | 0.38 | 1.72 | 22.16 | 22.605 | 21.89 | 79557 |
| 1719009300 | 22.12 | 0.26 | 1.19 | 22 | 22.21 | 21.43 | 76310 |
| 1718922900 | 21.86 | -1.33 | -5.74 | 23.19 | 23.19 | 20.5 | 122845 |
| 1718750100 | 23.19 | -1.13 | -4.65 | 24.3 | 24.64 | 22.81 | 190097 |
| 1718663700 | 24.32 | -0.7 | -2.80 | 24.87 | 25.2 | 24.05 | 64101 |
| 1718404500 | 25.02 | 0.68 | 2.79 | 24.4 | 25.245 | 23.9 | 72408 |
| 1718318100 | 24.34 | 0.34 | 1.42 | 23.99 | 24.98 | 23.76 | 65280 |
| 1718231700 | 24 | 0.01 | 0.04 | 24.27 | 25.4 | 23.945 | 104554 |
| 1718145300 | 23.99 | 0.04 | 0.17 | 23.72 | 24.14 | 23.36 | 99573 |
| 1718058900 | 23.95 | -0.57 | -2.32 | 24.41 | 24.41 | 23.53 | 83077 |
| 1717799700 | 24.52 | -0.89 | -3.50 | 25.01 | 25.325 | 23.62 | 116725 |
| 1717713300 | 25.41 | -0.81 | -3.09 | 26.33 | 26.835 | 24.9 | 73398 |
| 1717626900 | 26.22 | 1.7 | 6.93 | 24.57 | 26.38 | 24.28 | 286193 |
| 1717540500 | 24.52 | -0.62 | -2.47 | 25.04 | 25.5194 | 24.32 | 66163 |
| 1717454100 | 25.14 | -0.82 | -3.16 | 26.05 | 26.58 | 24.56 | 52948 |
| 1717194900 | 25.96 | 1.86 | 7.72 | 24.1 | 25.96 | 24.1 | 71264 |
| 1717108500 | 24.1 | -0.12 | -0.50 | 24.2 | 24.76 | 23.6601 | 105441 |
| 1717022100 | 24.22 | 0.24 | 1.00 | 23.56 | 24.435 | 23.56 | 70456 |
| 1716935700 | 23.98 | 0.06 | 0.25 | 24.15 | 24.98 | 23.3301 | 130035 |
| 1716590100 | 23.92 | 0.11 | 0.46 | 23.8 | 24.3256 | 23.1864 | 143905 |
| 1716503700 | 23.81 | -0.01 | -0.04 | 23.96 | 24.387 | 23.42 | 186473 |
| 1716417300 | 23.82 | 0.72 | 3.12 | 23.95 | 24.305 | 23.35 | 93709 |
| 1716330900 | 23.1 | -0.13 | -0.56 | 22.86 | 23.25 | 22.135 | 109083 |
| 1716244500 | 23.23 | 0.21 | 0.91 | 23.22 | 23.36 | 22.6208 | 35080 |
| 1715985300 | 23.02 | 0.18 | 0.77 | 22.8 | 23.695 | 22.58 | 65737 |
| 1715898900 | 22.845 | 1.25 | 5.76 | 21.77 | 23.0451 | 21.77 | 77712 |
| 1715812500 | 21.6 | 0.68 | 3.25 | 20.6 | 21.814 | 20.6 | 101371 |
| 1715726100 | 20.92 | 0.16 | 0.77 | 20.61 | 21.685 | 20.61 | 39212 |
| 1715639700 | 20.76 | -0.57 | -2.67 | 21.29 | 22.02 | 20.63 | 35493 |
| 1715380500 | 21.33 | -0.09 | -0.42 | 22.06 | 22.3899 | 20.6301 | 53381 |
| 1715294100 | 21.42 | 0.23 | 1.09 | 22 | 22.68 | 21.1 | 40418 |
| 1715207700 | 21.19 | -1.58 | -6.94 | 23 | 23.27 | 21.13 | 52961 |
| 1715121300 | 22.77 | 0.33 | 1.47 | 22.34 | 24.67 | 22.2882 | 48296 |
| 1715034900 | 22.44 | -2.08 | -8.48 | 26.18 | 26.18 | 21.8 | 110761 |
| 1714775700 | 24.52 | 0.54 | 2.25 | 24.37 | 25.095 | 24.0411 | 57996 |
| 1714689300 | 23.98 | -0.01 | -0.04 | 24.15 | 24.15 | 23.17 | 59565 |
| 1714602900 | 23.99 | 0.12 | 0.50 | 24.36 | 25.36 | 23.87 | 79875 |
| 1714516500 | 23.87 | 1.95 | 8.90 | 21.88 | 24.16 | 21.46 | 90969 |
| 1714430100 | 21.92 | 1.52 | 7.45 | 20.57 | 22.2663 | 20.57 | 35438 |
| 1714170900 | 20.4 | -0.78 | -3.68 | 21.18 | 21.5599 | 20.15 | 52241 |
| 1714084500 | 21.18 | -0.85 | -3.86 | 21.5 | 21.5698 | 20.55 | 72548 |
| 1713998100 | 22.03 | -0.08 | -0.36 | 21.88 | 22.57 | 21.4014 | 44701 |
| 1713911700 | 22.11 | -0.41 | -1.82 | 22.37 | 24.61 | 21.85 | 77665 |
| 1713825300 | 22.52 | 0.93 | 4.31 | 21.53 | 23.32 | 21.345 | 86427 |
| 1713566100 | 21.59 | -1.62 | -6.98 | 23.21 | 23.58 | 21.43 | 64581 |
| 1713479700 | 23.21 | -0.61 | -2.56 | 23.69 | 23.85 | 21.85 | 120088 |
| 1713393300 | 23.82 | -0.35 | -1.45 | 24.04 | 24.5354 | 23.35 | 71952 |
| 1713306900 | 24.17 | -2.13 | -8.10 | 26.26 | 26.28 | 24.17 | 87043 |
| 1713220500 | 26.3 | -1.42 | -5.12 | 27.71 | 27.885 | 25.37 | 107347 |
| 1712961300 | 27.72 | -1.36 | -4.68 | 29.11 | 29.11 | 27.58 | 40382 |
| 1712874900 | 29.08 | 1.14 | 4.08 | 28.26 | 29.36 | 28.22 | 54878 |
| 1712788500 | 27.94 | -1.64 | -5.54 | 29 | 29.22 | 27.5 | 66925 |
| 1712702100 | 29.58 | -0.42 | -1.40 | 29.83 | 30.2599 | 29.1171 | 63074 |
| 1712615700 | 30 | 0.5 | 1.69 | 29.8 | 30.7 | 29.2791 | 66023 |
| 1712356500 | 29.5 | 1.96 | 7.12 | 27.91 | 29.77 | 26.975 | 53096 |
| 1712270100 | 27.54 | 0.44 | 1.62 | 28.45 | 29.655 | 27.07 | 69842 |
| 1712183700 | 27.1 | 0.9 | 3.44 | 27.71 | 28.9399 | 27.01 | 63731 |
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
