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 | 2.055 | 9.82783357245 | 20.91 | 24.36 | 20.91 | 2734 | 22.33625475 | CS |
| 4 | -1.035 | -4.3125 | 24 | 24.4799 | 20.62 | 6072 | 21.53632333 | CS |
| 12 | -1.975 | -7.91900561347 | 24.94 | 30.8299 | 20.62 | 5321 | 24.6737424 | CS |
| 26 | 2.565 | 12.5735294118 | 20.4 | 30.9899 | 19.33 | 7378 | 25.70779081 | CS |
| 52 | 3.405 | 17.4079754601 | 19.56 | 30.9899 | 18.15 | 4334 | 24.92576653 | CS |
| 156 | -11.285 | -32.9489051095 | 34.25 | 37.07 | 16.38 | 5219 | 24.90735888 | CS |
| 260 | -11.285 | -32.9489051095 | 34.25 | 37.07 | 16.38 | 5219 | 24.90735888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 22.965 | -1.4 | -5.73 | 22.98 | 22.98 | 22.71 | 2696 |
| 1720564500 | 24.36 | 1.43 | 6.25 | 22.94 | 24.36 | 22.94 | 733 |
| 1720478100 | 22.9273 | 0.22 | 0.96 | 23.39 | 23.39 | 22.6774 | 1009 |
| 1720218900 | 22.71 | 1.27 | 5.92 | 21.51 | 23.61 | 21.51 | 4850 |
| 1720040640 | 21.44 | 0.57 | 2.73 | 20.91 | 21.44 | 20.91 | 4343 |
| 1719959700 | 20.87 | 0.23 | 1.11 | 20.79 | 20.87 | 20.79 | 1434 |
| 1719873300 | 20.64 | -1.16 | -5.32 | 20.76 | 21.36 | 20.62 | 24888 |
| 1719614100 | 21.8 | 0.44 | 2.06 | 21.28 | 21.8 | 21.28 | 588 |
| 1719527700 | 21.36 | -0.63 | -2.84 | 20.93 | 21.58 | 20.93 | 10719 |
| 1719441300 | 21.985 | 0.43 | 2.02 | 21.06 | 21.985 | 21.06 | 1440 |
| 1719354900 | 21.55 | 0.25 | 1.17 | 20.93 | 21.58 | 20.93 | 9998 |
| 1719268500 | 21.3 | -0.7 | -3.18 | 20.97 | 21.3 | 20.97 | 4727 |
| 1719009300 | 22 | 0.79 | 3.72 | 21.96 | 22.34 | 21.96 | 659 |
| 1718922900 | 21.21 | -2.09 | -8.97 | 22 | 23.61 | 21.21 | 30917 |
| 1718750100 | 23.3 | -0.25 | -1.06 | 22.61 | 23.45 | 22.47 | 5758 |
| 1718663700 | 23.55 | 0.04 | 0.17 | 23.02 | 23.55 | 23.02 | 1857 |
| 1718404500 | 23.51 | -0.49 | -2.04 | 23.91 | 24.4799 | 23.5 | 1558 |
| 1718318100 | 24 | 0 | 0.00 | 23.71 | 24.32 | 23.71 | 3486 |
| 1718231700 | 24 | -0.09 | -0.37 | 24 | 24 | 24 | 329 |
| 1718145300 | 24.09 | 0.55 | 2.32 | 23.56 | 24.09 | 23.56 | 562 |
| 1718058900 | 23.5447 | -0.33 | -1.36 | 22.94 | 23.745 | 22.94 | 4296 |
| 1717799700 | 23.8698 | 0 | 0.00 | 23.13 | 23.8698 | 23.13 | 69 |
| 1717713300 | 23.8698 | -0.18 | -0.75 | 22.87 | 24.7253 | 22.61 | 4000 |
| 1717626900 | 24.05 | -0.95 | -3.80 | 24.12 | 24.12 | 24.05 | 867 |
| 1717540500 | 25 | 0.49 | 2.00 | 24.53 | 25.7 | 24.53 | 976 |
| 1717454100 | 24.51 | -1.46 | -5.62 | 25.44 | 25.44 | 24.28 | 6172 |
| 1717194900 | 25.9692 | 0 | 0.00 | 25.83 | 25.9692 | 25.83 | 16 |
| 1717108500 | 25.9692 | 0.42 | 1.64 | 25.77 | 26 | 25.72 | 3191 |
| 1717022100 | 25.55 | -0.76 | -2.87 | 25.7 | 25.7 | 24.8 | 1262 |
| 1716935700 | 26.305 | 1.21 | 4.80 | 25.72 | 26.305 | 25.72 | 3681 |
| 1716590100 | 25.1 | 0.6 | 2.45 | 24.25 | 25.69 | 24.25 | 1876 |
| 1716503700 | 24.5 | -1.04 | -4.08 | 24.98 | 24.98 | 24.5 | 1055 |
| 1716417300 | 25.5408 | 1.91 | 8.09 | 24.25 | 25.5408 | 24.12 | 960 |
| 1716330900 | 23.63 | -1.37 | -5.48 | 24.32 | 24.32 | 23.55 | 14722 |
| 1716244500 | 25 | -0.8 | -3.09 | 24.91 | 25.0411 | 24.65 | 9599 |
| 1715985300 | 25.796 | -0.57 | -2.18 | 25.77 | 26.895 | 25.135 | 3612 |
| 1715898900 | 26.37 | -1.57 | -5.62 | 25.29 | 27.48 | 25 | 8903 |
| 1715812500 | 27.94 | -2.08 | -6.93 | 27.77 | 28.14 | 27.11 | 20544 |
| 1715726100 | 30.02 | 0.87 | 2.98 | 29.59 | 30.23 | 29.59 | 3069 |
| 1715639700 | 29.15 | 0.66 | 2.32 | 29.54 | 30.8299 | 28.76 | 6290 |
| 1715380500 | 28.49 | -0.51 | -1.76 | 29.75 | 29.75 | 28.49 | 1177 |
| 1715294100 | 29 | 0.16 | 0.55 | 28.68 | 29.3 | 28.68 | 6564 |
| 1715207700 | 28.84 | 0 | 0.00 | 28.83 | 28.84 | 28.83 | 185 |
| 1715121300 | 28.84 | -1.16 | -3.87 | 29.35 | 29.35 | 28.84 | 1670 |
| 1715034900 | 30 | 1.65 | 5.82 | 29.11 | 30 | 28.69 | 3778 |
| 1714775700 | 28.35 | -0.06 | -0.21 | 27.83 | 29.2 | 27.1501 | 5622 |
| 1714689300 | 28.41 | 1.61 | 6.01 | 26.65 | 28.63 | 26.64 | 17150 |
| 1714602900 | 26.8 | 0.85 | 3.28 | 26.49 | 26.8 | 26.13 | 9070 |
| 1714516500 | 25.95 | -0.12 | -0.46 | 26.32 | 26.5 | 25.47 | 27857 |
| 1714430100 | 26.0701 | 0.72 | 2.83 | 25.23 | 26.31 | 25.23 | 1131 |
| 1714170900 | 25.352 | -0.75 | -2.87 | 25.352 | 26.33 | 25.352 | 2031 |
| 1714084500 | 26.1 | -0.21 | -0.79 | 25.2635 | 26.18 | 25.2635 | 4826 |
| 1713998100 | 26.3076 | 0.71 | 2.76 | 25.49 | 26.36 | 25.49 | 1514 |
| 1713911700 | 25.6 | 0.64 | 2.56 | 25.02 | 25.8 | 25.02 | 1360 |
| 1713825300 | 24.96 | 0.65 | 2.67 | 24.83 | 25.9 | 24.83 | 5292 |
| 1713566100 | 24.31 | -0.44 | -1.78 | 24.32 | 25.25 | 24.31 | 950 |
| 1713479700 | 24.75 | -0.95 | -3.70 | 25.15 | 25.15 | 23.2873 | 2218 |
| 1713393300 | 25.7 | 1.23 | 5.03 | 24.94 | 26 | 24.606 | 5891 |
| 1713306900 | 24.47 | -0.03 | -0.12 | 24.44 | 24.7 | 24.4 | 11213 |
| 1713220500 | 24.5 | -0.92 | -3.62 | 25.43 | 26.3563 | 24.41 | 10038 |
| 1712961300 | 25.42 | 0.05 | 0.20 | 25.4 | 25.42 | 24.83 | 18159 |
| 1712874900 | 25.37 | -0.08 | -0.31 | 25.59 | 25.99 | 25.24 | 12610 |
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
