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 | 0.66 | 2.77777777778 | 23.76 | 24.49 | 21.9 | 26903 | 22.73421354 | SP |
| 4 | 2.35 | 10.6479383779 | 22.07 | 25.52 | 20.1 | 39228 | 23.07544059 | SP |
| 12 | 9.78 | 66.8032786885 | 14.64 | 25.52 | 13.76 | 44947 | 18.78068571 | SP |
| 26 | 2.78 | 12.8465804067 | 21.64 | 25.52 | 12.66 | 46456 | 17.63480963 | SP |
| 52 | 5.68 | 30.3094983991 | 18.74 | 26.12 | 12.66 | 38534 | 18.55007968 | SP |
| 156 | -15.98 | -39.5544554455 | 40.4 | 41.09 | 12.66 | 31940 | 19.22560184 | SP |
| 260 | -15.98 | -39.5544554455 | 40.4 | 41.09 | 12.66 | 31940 | 19.22560184 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 24.49 | 1.55 | 6.76 | 24.26 | 24.59 | 24.2001 | 28870 |
| 1743114600 | 22.94 | -0.08 | -0.35 | 22.95 | 23.17 | 22.7588 | 14247 |
| 1743028200 | 23.02 | 0.85 | 3.83 | 22.48 | 23.23 | 22.3921 | 20911 |
| 1742941800 | 22.17 | 0.13 | 0.59 | 22.26 | 22.4 | 22.1516 | 12042 |
| 1742855400 | 22.04 | -1.41 | -6.01 | 22.16 | 22.2114 | 21.9 | 45824 |
| 1742596200 | 23.45 | 0.01 | 0.04 | 23.76 | 23.85 | 23.38 | 41490 |
| 1742509800 | 23.44 | 0.7 | 3.08 | 23.22 | 23.69 | 23.0235 | 27410 |
| 1742423400 | 22.74 | -1.62 | -6.65 | 22.99 | 23.15 | 22.4 | 42649 |
| 1742337000 | 24.36 | 0.45 | 1.89 | 24.49 | 24.78 | 24.33 | 49096 |
| 1742250600 | 23.9085 | -0.04 | -0.17 | 24.44 | 24.5582 | 23.8 | 16725 |
| 1741991400 | 23.95 | -1.24 | -4.92 | 24.7 | 24.7 | 23.89 | 42528 |
| 1741905000 | 25.19 | 0.41 | 1.65 | 24.52 | 25.48 | 24.52 | 18965 |
| 1741818600 | 24.78 | 0.96 | 4.03 | 24.48 | 25.25 | 24.3608 | 42499 |
| 1741732200 | 23.82 | -1.24 | -4.95 | 24.33 | 25.319 | 23.78 | 67777 |
| 1741645800 | 25.06 | 3 | 13.60 | 22.48 | 25.52 | 22.48 | 51950 |
| 1741390200 | 22.06 | 0.46 | 2.15 | 21.78 | 22.165 | 21.16 | 29457 |
| 1741303800 | 21.5956 | 0.31 | 1.44 | 21.12 | 21.8107 | 21.01 | 32537 |
| 1741217400 | 21.29 | -0.93 | -4.19 | 21.63 | 22 | 21.23 | 35241 |
| 1741131000 | 22.22 | -0.12 | -0.54 | 23.06 | 23.4 | 21.69 | 74101 |
| 1741044600 | 22.34 | 0.83 | 3.86 | 20.1 | 22.68 | 20.1 | 73177 |
| 1740785400 | 21.51 | 0.37 | 1.75 | 22.07 | 22.2882 | 21.25 | 45928 |
| 1740699000 | 21.14 | 0.68 | 3.32 | 20.41 | 21.27 | 20.28 | 42805 |
| 1740612600 | 20.46 | 1.19 | 6.18 | 20.13 | 21.07 | 19.56 | 41264 |
| 1740526200 | 19.27 | 1.01 | 5.53 | 19.83 | 20.1 | 19.1401 | 35440 |
| 1740439800 | 18.26 | -0.06 | -0.30 | 18.03 | 18.27 | 17.95 | 23493 |
| 1740180600 | 18.3152 | 0.79 | 4.49 | 17.02 | 18.3152 | 17.02 | 32894 |
| 1740094200 | 17.5287 | -0.15 | -0.86 | 17.43 | 17.75 | 17.3792 | 21375 |
| 1740007800 | 17.68 | -0.7 | -3.81 | 17.72 | 17.9343 | 17.6627 | 16890 |
| 1739921400 | 18.38 | 0.68 | 3.84 | 17.67 | 18.46 | 17.67 | 27934 |
| 1739575800 | 17.7 | -0.46 | -2.53 | 17.91 | 17.91 | 17.254 | 15279 |
| 1739489400 | 18.16 | 0.13 | 0.72 | 18.2 | 18.44 | 18.0738 | 21057 |
| 1739403000 | 18.03 | -0.53 | -2.86 | 18.82 | 18.82 | 17.895 | 24964 |
| 1739316600 | 18.56 | 0.6 | 3.34 | 18.195 | 18.68 | 18.081 | 18862 |
| 1739230200 | 17.96 | -0.81 | -4.32 | 18.21 | 18.26 | 17.93 | 24570 |
| 1738971000 | 18.77 | 0.95 | 5.33 | 17.35 | 18.77 | 17.34 | 75655 |
| 1738884600 | 17.82 | 0.28 | 1.60 | 17.53 | 18.06 | 17.4696 | 56279 |
| 1738798200 | 17.54 | -0.12 | -0.68 | 17.18 | 17.7393 | 17.18 | 32294 |
| 1738711800 | 17.66 | -0.22 | -1.23 | 17.24 | 17.71 | 16.86 | 58498 |
| 1738625400 | 17.88 | 2.72 | 17.94 | 18.52 | 18.57 | 17.6255 | 190151 |
| 1738366200 | 15.16 | -0.4 | -2.57 | 14.95 | 15.3 | 14.56 | 75355 |
| 1738279800 | 15.56 | -0.51 | -3.17 | 15.46 | 15.56 | 15.3 | 29002 |
| 1738193400 | 16.07 | -0.19 | -1.17 | 16.2 | 16.37 | 15.84 | 105440 |
| 1738107000 | 16.26 | 0.29 | 1.82 | 15.88 | 16.28 | 15.75 | 9690 |
| 1738020600 | 15.97 | 0.84 | 5.55 | 16.149999 | 16.41 | 15.97 | 152318 |
| 1737761400 | 15.13 | -0.32 | -2.07 | 14.81 | 15.13 | 14.65 | 30359 |
| 1737675000 | 15.4492 | 0 | 0.00 | 15.4492 | 15.4492 | 15.4492 | 0 |
| 1737588600 | 15.4492 | 0.26 | 1.71 | 15.22 | 15.5 | 15.22 | 39998 |
| 1737502200 | 15.19 | 0.84 | 5.83 | 15.14 | 15.374 | 14.99 | 34511 |
| 1737156600 | 14.3527 | -0.84 | -5.51 | 14.79 | 14.86 | 14.3 | 21948 |
| 1737070200 | 15.19 | 0.47 | 3.19 | 15.3 | 15.4601 | 15.03 | 30394 |
| 1736983800 | 14.72 | -1.05 | -6.66 | 15.4502 | 15.452 | 14.54 | 66636 |
| 1736897400 | 15.77 | -0.75 | -4.54 | 15.81 | 16.02 | 15.72 | 35793 |
| 1736811000 | 16.52 | 0.87 | 5.56 | 16.73 | 17.1568 | 16.469999 | 165221 |
| 1736551800 | 15.65 | 0.12 | 0.77 | 15.62 | 15.9868 | 15.39 | 40273 |
| 1736379000 | 15.53 | 0.45 | 2.98 | 15.19 | 15.87 | 15.07 | 59915 |
| 1736292600 | 15.08 | 1.13 | 8.10 | 14.17 | 15.19 | 14.14 | 39017 |
| 1736206200 | 13.95 | -0.26 | -1.83 | 14.12 | 14.14 | 13.76 | 15074 |
| 1735947000 | 14.21 | -0.67 | -4.50 | 14.64 | 14.64 | 14.1 | 21824 |
| 1735860600 | 14.88 | -0.51 | -3.31 | 14.81 | 14.98 | 14.7 | 11772 |
| 1735687800 | 15.39 | 0.26 | 1.74 | 14.98 | 15.39 | 14.8717 | 35923 |
| 1735601400 | 15.1269 | -0.27 | -1.77 | 15.42 | 15.59 | 15.02 | 47646 |
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
