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 | 1.53 | 6.8090787717 | 22.47 | 24 | 21.41 | 14012 | 21.84174351 | CS |
| 4 | 1.21 | 5.30934620448 | 22.79 | 24.5 | 21.41 | 15575 | 22.40542444 | CS |
| 12 | 2.36 | 10.9057301294 | 21.64 | 26.75 | 21.41 | 17400 | 23.85499221 | CS |
| 26 | 4.26 | 21.5805471125 | 19.74 | 26.75 | 18.45 | 15439 | 22.46171775 | CS |
| 52 | 3.73 | 18.4015786877 | 20.27 | 26.75 | 16.85 | 14749 | 21.53138271 | CS |
| 156 | -18.56 | -43.6090225564 | 42.56 | 48.26 | 12.22 | 17985 | 21.9073717 | CS |
| 260 | -19.64 | -45.0045829514 | 43.64 | 51.98 | 12.22 | 22098 | 28.94775278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 21.63 | 0.05 | 0.23 | 22 | 22.08 | 21.47 | 32108 |
| 1737502800 | 21.58 | 0.03 | 0.14 | 21.86 | 21.86 | 21.41 | 11547 |
| 1737157200 | 21.55 | -0.23 | -1.06 | 21.92 | 22.04 | 21.44 | 10299 |
| 1737070800 | 21.78 | -0.47 | -2.11 | 22.3 | 22.3 | 21.64 | 16569 |
| 1736984400 | 22.25 | 0.3 | 1.37 | 22.47 | 22.6665 | 22.06 | 17411 |
| 1736898000 | 21.95 | -0.02 | -0.09 | 21.55 | 22.28 | 21.55 | 40409 |
| 1736811600 | 21.97 | -0.15 | -0.68 | 21.77 | 22.14 | 21.77 | 12369 |
| 1736552400 | 22.12 | -0.42 | -1.86 | 22.455 | 22.455 | 21.9 | 22081 |
| 1736379600 | 22.54 | 0.19 | 0.85 | 22.34 | 22.5799 | 22.3 | 4014 |
| 1736293200 | 22.35 | -0.23 | -1.02 | 22.6 | 22.7 | 21.87 | 14303 |
| 1736206800 | 22.5801 | -1.65 | -6.81 | 23.884 | 23.884 | 22.58 | 23491 |
| 1735947600 | 24.23 | 0.54 | 2.28 | 23.875 | 24.5 | 23.6688 | 14540 |
| 1735861200 | 23.69 | 0.27 | 1.15 | 23.56 | 23.9675 | 23.5 | 12509 |
| 1735688400 | 23.42 | 1.35 | 6.12 | 22.65 | 23.61 | 21.72 | 16271 |
| 1735602000 | 22.07 | -0.38 | -1.69 | 22.58 | 22.58 | 21.7801 | 11131 |
| 1735342800 | 22.45 | -0.32 | -1.42 | 22.465 | 22.64 | 22.27 | 13739 |
| 1735256400 | 22.7725 | 0.28 | 1.26 | 22.79 | 23.0534 | 22.6593 | 2155 |
| 1735077840 | 22.49 | 0 | 0.00 | 22.35 | 22.8729 | 22.31 | 14187 |
| 1734997200 | 22.49 | -0.16 | -0.71 | 22.88 | 22.94 | 22.2391 | 17769 |
| 1734738000 | 22.65 | 0.27 | 1.21 | 22.355 | 23.08 | 22.19 | 12617 |
| 1734651600 | 22.38 | -0.42 | -1.84 | 22.77 | 22.9 | 22.3238 | 17220 |
| 1734565200 | 22.8 | -0.05 | -0.22 | 23.23 | 23.65 | 22.73 | 15965 |
| 1734478800 | 22.85 | -0.65 | -2.77 | 23.46 | 23.52 | 22.73 | 29795 |
| 1734392400 | 23.5 | -0.18 | -0.76 | 24.065 | 24.2 | 23.31 | 10621 |
| 1734133200 | 23.68 | -0.61 | -2.51 | 24.1694 | 24.5074 | 23.68 | 28827 |
| 1734046800 | 24.29 | -0.55 | -2.21 | 25.2379 | 25.2379 | 24.13 | 23339 |
| 1733960400 | 24.84 | 0.13 | 0.53 | 25.28 | 25.4 | 24.6811 | 21085 |
| 1733874000 | 24.7086 | -0.09 | -0.37 | 24.37 | 24.84 | 24.19 | 8922 |
| 1733787600 | 24.8 | 0.05 | 0.20 | 24.9665 | 25.03 | 24.58 | 31531 |
| 1733528400 | 24.75 | -0.93 | -3.60 | 25.75 | 25.899 | 24.5 | 55494 |
| 1733442000 | 25.675 | 0.24 | 0.95 | 25.56 | 25.9 | 25.56 | 6451 |
| 1733355600 | 25.4327 | -0.34 | -1.31 | 26 | 26.32 | 25.4327 | 8561 |
| 1733269200 | 25.77 | -0.28 | -1.07 | 26.09 | 26.09 | 25.55 | 7708 |
| 1733182800 | 26.05 | -0.39 | -1.46 | 26.3 | 26.43 | 25.68 | 13576 |
| 1732917840 | 26.435 | 0.36 | 1.36 | 26.1329 | 26.75 | 26.1329 | 21243 |
| 1732750800 | 26.08 | 0.52 | 2.03 | 25.8905 | 26.485 | 25.56 | 21503 |
| 1732664400 | 25.56 | 0.4 | 1.59 | 25.42 | 25.885 | 25.21 | 22645 |
| 1732578000 | 25.16 | 0.12 | 0.46 | 25.225 | 26.07 | 24.86 | 34977 |
| 1732318800 | 25.0449 | 0.35 | 1.44 | 24.7417 | 25.22 | 24.7417 | 12397 |
| 1732232400 | 24.6899 | 1.13 | 4.80 | 23.73 | 24.6899 | 23.73 | 9092 |
| 1732146000 | 23.56 | -0.6 | -2.48 | 24.045 | 24.1959 | 23.54 | 9065 |
| 1732059600 | 24.16 | -0.25 | -1.02 | 24.355 | 24.54 | 23.94 | 39545 |
| 1731973200 | 24.41 | -0.74 | -2.94 | 25.4074 | 25.413 | 24.15 | 19544 |
| 1731714000 | 25.15 | -0.08 | -0.32 | 25.155 | 25.32 | 24.546 | 17015 |
| 1731627600 | 25.23 | 0.78 | 3.19 | 24.4245 | 25.29 | 24.4245 | 6667 |
| 1731541200 | 24.45 | 0 | 0.00 | 24.7593 | 25.02 | 24.3222 | 4340 |
| 1731454800 | 24.45 | -0.58 | -2.32 | 25.25 | 25.25 | 24.265 | 21197 |
| 1731368400 | 25.03 | 0.01 | 0.04 | 25.11 | 25.3499 | 24.0233 | 33387 |
| 1731109200 | 25.02 | 0.5 | 2.04 | 24.71 | 25.64 | 24.09 | 25091 |
| 1731022800 | 24.52 | 0.33 | 1.36 | 24.26 | 24.52 | 23.44 | 7505 |
| 1730936400 | 24.19 | 0.64 | 2.72 | 23.795 | 24.6599 | 23.7642 | 13848 |
| 1730850000 | 23.55 | 0.9 | 3.97 | 22.745 | 23.58 | 22.71 | 11946 |
| 1730763600 | 22.65 | 0.22 | 0.98 | 22.35 | 22.97 | 22.35 | 8092 |
| 1730500800 | 22.43 | 0.17 | 0.76 | 22.79 | 22.8638 | 22.2 | 4149 |
| 1730414400 | 22.26 | 0.26 | 1.18 | 22.07 | 22.7 | 21.69 | 8433 |
| 1730328000 | 22 | 0.33 | 1.52 | 21.71 | 22.64 | 21.67 | 10853 |
| 1730241600 | 21.67 | 0.15 | 0.70 | 21.43 | 21.72 | 21.22 | 11403 |
| 1730155200 | 21.52 | -0.16 | -0.74 | 21.75 | 21.92 | 21.12 | 19924 |
| 1729896000 | 21.68 | -0.52 | -2.34 | 22.42 | 22.42 | 21.65 | 19744 |
| 1729809600 | 22.2 | -0.35 | -1.55 | 23.03 | 23.03 | 22.04 | 9026 |
| 1729723200 | 22.55 | -0.55 | -2.38 | 23 | 23.52 | 22.55 | 13938 |
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
