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 | -1.99 | -8.72998464576 | 22.795 | 23.93 | 20.33 | 53512 | 22.49437712 | SP |
| 4 | -8.115 | -28.0601659751 | 28.92 | 29.13 | 20.33 | 42968 | 24.96937587 | SP |
| 12 | -6.62 | -24.1385597083 | 27.425 | 30.42 | 20.33 | 38051 | 26.61784597 | SP |
| 26 | 0.425 | 2.08537782139 | 20.38 | 30.42 | 20.17 | 29346 | 25.39517811 | SP |
| 52 | -3.795 | -15.4268292683 | 24.6 | 30.42 | 18.65 | 42487 | 23.56871036 | SP |
| 156 | 2.985 | 16.7508417508 | 17.82 | 30.42 | 11.38 | 28746 | 22.65065522 | SP |
| 260 | 0.765 | 3.81736526946 | 20.04 | 30.42 | 11.38 | 24501 | 22.61250807 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 21 | -1.67 | -7.37 | 21.38 | 22.02 | 20.865 | 53017 |
| 1741217700 | 22.67 | 0.24 | 1.07 | 22 | 22.7099 | 21.98 | 25513 |
| 1741131300 | 22.43 | 0.12 | 0.54 | 21.63 | 23.08 | 21.23 | 44115 |
| 1741044900 | 22.31 | -1.42 | -5.98 | 23.93 | 23.93 | 22.05 | 71462 |
| 1740785700 | 23.73 | 0.47 | 2.02 | 22.795 | 23.77 | 22.79 | 73455 |
| 1740699300 | 23.26 | -1.55 | -6.25 | 25.36 | 25.39 | 23.2301 | 61819 |
| 1740612900 | 24.81 | 0.74 | 3.07 | 24.7405 | 25.23 | 24.54 | 47096 |
| 1740526500 | 24.07 | -1.01 | -4.03 | 24.55 | 24.705 | 23.56 | 44935 |
| 1740440100 | 25.08 | -0.99 | -3.80 | 26.06 | 26.06 | 24.79 | 83081 |
| 1740180900 | 26.07 | -1.38 | -5.03 | 27.59 | 27.6 | 25.89 | 63001 |
| 1740094500 | 27.45 | -0.4 | -1.42 | 27.62 | 27.62 | 26.88 | 53388 |
| 1740008100 | 27.8463 | -0.31 | -1.09 | 27.98 | 28.1634 | 27.65 | 37199 |
| 1739921700 | 28.1534 | 0.15 | 0.54 | 28.1 | 28.1589 | 27.9204 | 20107 |
| 1739576100 | 28.0031 | -0.15 | -0.52 | 28.11 | 28.11 | 27.6108 | 31484 |
| 1739489700 | 28.15 | 0.45 | 1.62 | 27.91 | 28.16 | 27.67 | 22583 |
| 1739403300 | 27.7 | -0.16 | -0.57 | 27.33 | 28.0196 | 27.32 | 23079 |
| 1739316900 | 27.86 | -0.96 | -3.33 | 28.41 | 28.5997 | 27.86 | 28126 |
| 1739230500 | 28.82 | 0.47 | 1.67 | 28.6 | 28.96 | 28.6 | 23021 |
| 1738971300 | 28.3469 | -0.05 | -0.19 | 28.92 | 29.13 | 28.245 | 9916 |
| 1738884900 | 28.4 | -0.07 | -0.25 | 28.74 | 28.792 | 28.11 | 40420 |
| 1738798500 | 28.47 | 0.61 | 2.19 | 28.15 | 28.518 | 27.86 | 33857 |
| 1738712100 | 27.859 | 0.38 | 1.38 | 27.699 | 27.9845 | 27.6004 | 19795 |
| 1738625700 | 27.48 | -0.33 | -1.19 | 26.6662 | 27.78 | 26.5 | 26040 |
| 1738366500 | 27.81 | -0.02 | -0.07 | 28.03 | 28.8099 | 27.75 | 46457 |
| 1738280100 | 27.83 | 0.72 | 2.66 | 27.56 | 27.92 | 27.4039 | 32064 |
| 1738193700 | 27.11 | -0.06 | -0.22 | 27.16 | 27.33 | 26.7799 | 40412 |
| 1738107300 | 27.17 | 1.37 | 5.31 | 26.54 | 27.23 | 25.76 | 46354 |
| 1738020900 | 25.8 | -3.87 | -13.04 | 26.9 | 27.1281 | 25.465 | 123964 |
| 1737761700 | 29.67 | -0.36 | -1.20 | 30.36 | 30.42 | 29.64 | 29525 |
| 1737675300 | 30.0318 | 0 | 0.00 | 30.0318 | 30.0318 | 30.0318 | 0 |
| 1737588900 | 30.0318 | 0.34 | 1.15 | 30.13 | 30.14 | 29.7713 | 26405 |
| 1737502500 | 29.69 | 1.1 | 3.85 | 29.1 | 29.6901 | 28.59 | 32407 |
| 1737156900 | 28.59 | 0.3 | 1.06 | 28.58 | 28.91 | 28.49 | 22039 |
| 1737070500 | 28.29 | 0.11 | 0.39 | 28.24 | 28.52 | 28.05 | 14112 |
| 1736984100 | 28.18 | 1.27 | 4.72 | 27.83 | 28.31 | 27.6625 | 63706 |
| 1736897700 | 26.91 | 0.63 | 2.40 | 26.78 | 27.15 | 26.6 | 25708 |
| 1736811300 | 26.28 | -0.88 | -3.24 | 26.21 | 26.401 | 25.94 | 66000 |
| 1736552100 | 27.16 | -0.01 | -0.04 | 26.84 | 27.38 | 26.8116 | 45913 |
| 1736379300 | 27.17 | -1.67 | -5.79 | 27.73 | 27.77 | 26.45 | 68971 |
| 1736292900 | 28.84 | -1.01 | -3.38 | 30.0534 | 30.0534 | 28.6962 | 27519 |
| 1736206500 | 29.85 | 0.69 | 2.37 | 29.85 | 30.2 | 29.69 | 31427 |
| 1735947300 | 29.16 | 1.03 | 3.66 | 28.4 | 29.19 | 28.35 | 24767 |
| 1735860900 | 28.13 | 1 | 3.69 | 26.9991 | 28.13 | 26.9991 | 19568 |
| 1735688100 | 27.13 | -0.56 | -2.02 | 27.9 | 27.9 | 27.05 | 6025 |
| 1735601700 | 27.69 | -0.47 | -1.67 | 27.3501 | 28.0689 | 27.17 | 17160 |
| 1735342500 | 28.16 | -0.56 | -1.95 | 28.533 | 28.54 | 27.68 | 19869 |
| 1735256100 | 28.72 | 0.53 | 1.88 | 28.04 | 28.75 | 28.0301 | 16023 |
| 1735077840 | 28.19 | 0.57 | 2.06 | 27.76 | 28.19 | 27.76 | 50248 |
| 1734996900 | 27.62 | 0.2 | 0.73 | 27.83 | 27.83 | 27.23 | 125012 |
| 1734737700 | 27.42 | 0.95 | 3.59 | 26.12 | 27.6997 | 26.12 | 22392 |
| 1734651300 | 26.47 | -0.11 | -0.41 | 27.21 | 27.22 | 26.345 | 8399 |
| 1734564900 | 26.58 | -1.73 | -6.11 | 28.3701 | 28.3701 | 26.58 | 18490 |
| 1734478500 | 28.3094 | -0.02 | -0.07 | 28 | 28.3094 | 27.8295 | 19083 |
| 1734392100 | 28.33 | 0.95 | 3.47 | 27.47 | 28.42 | 27.47 | 16754 |
| 1734132900 | 27.38 | 0.29 | 1.07 | 27.425 | 27.56 | 27 | 11486 |
| 1734046500 | 27.09 | -0.3 | -1.10 | 27.1105 | 27.3 | 27.09 | 8690 |
| 1733960100 | 27.39 | 0.75 | 2.83 | 26.96 | 27.51 | 26.96 | 20794 |
| 1733873700 | 26.636 | -0.73 | -2.68 | 27.29 | 27.4424 | 26.45 | 12014 |
| 1733787300 | 27.37 | -0.8 | -2.84 | 27.95 | 28.01 | 27.27 | 17194 |
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
