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 | -4.28816466552 | 23.32 | 23.58 | 21.69 | 46742 | 22.61669653 | CS |
| 4 | -2.83 | -11.2524850895 | 25.15 | 25.74 | 21.69 | 40264 | 24.16900615 | CS |
| 12 | -10.98 | -32.972972973 | 33.3 | 33.95 | 21.69 | 50772 | 27.80776597 | CS |
| 26 | 4.02 | 21.9672131148 | 18.3 | 33.95 | 18.28 | 40941 | 27.01267694 | CS |
| 52 | -0.29 | -1.28261831048 | 22.61 | 33.95 | 17.51 | 36264 | 24.24914619 | CS |
| 156 | -12.28 | -35.4913294798 | 34.6 | 50.68 | 16.53 | 43210 | 28.47501763 | CS |
| 260 | 10.52 | 89.1525423729 | 11.8 | 50.68 | 6.92 | 64445 | 22.64479269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 22.32 | 0.55 | 2.53 | 21.7 | 22.5 | 21.69 | 29987 |
| 1734648000 | 21.77 | -0.6 | -2.68 | 22.4 | 22.4 | 21.72 | 45200 |
| 1734561600 | 22.37 | -0.41 | -1.80 | 22.83 | 23.15 | 22.23 | 31900 |
| 1734475200 | 22.78 | 0.03 | 0.13 | 22.61 | 22.97 | 22.61 | 51930 |
| 1734388800 | 22.75 | -0.33 | -1.43 | 23.05 | 23.58 | 22.75 | 32843 |
| 1734129600 | 23.08 | -1.08 | -4.47 | 23.32 | 23.32 | 22.84 | 71836 |
| 1734043200 | 24.16 | -0.45 | -1.83 | 24.45 | 24.55 | 23.93 | 62919 |
| 1733956800 | 24.61 | 0.17 | 0.70 | 24.64 | 24.78 | 24.3 | 36714 |
| 1733870400 | 24.44 | 0.21 | 0.87 | 24.61 | 24.61 | 23.93 | 39160 |
| 1733784000 | 24.23 | -0.25 | -1.02 | 24.28 | 24.78 | 24.15 | 40987 |
| 1733524800 | 24.48 | -0.45 | -1.81 | 25.22 | 25.23 | 24.4 | 28214 |
| 1733438400 | 24.93 | 0.25 | 1.01 | 24.51 | 25.24 | 24.28 | 38296 |
| 1733352000 | 24.68 | -0.31 | -1.24 | 25 | 25.63 | 24.57 | 21470 |
| 1733265600 | 24.99 | -0.03 | -0.12 | 25.14 | 25.34 | 24.86 | 23458 |
| 1733179200 | 25.02 | -0.23 | -0.91 | 25.22 | 25.26 | 24.9 | 37268 |
| 1732920000 | 25.25 | -0.05 | -0.20 | 25.33 | 25.45 | 25.1 | 26315 |
| 1732833600 | 25.3 | 0.15 | 0.60 | 25.13 | 25.56 | 25.12 | 23043 |
| 1732747200 | 25.15 | 0.51 | 2.07 | 24.73 | 25.15 | 24.73 | 47324 |
| 1732660800 | 24.64 | -0.5 | -1.99 | 25.11 | 25.11 | 24.56 | 35341 |
| 1732574400 | 25.14 | -0.23 | -0.91 | 25.02 | 25.71 | 25.02 | 72875 |
| 1732315200 | 25.37 | -0.41 | -1.59 | 25.15 | 25.74 | 25.15 | 38178 |
| 1732228800 | 25.78 | 0.23 | 0.90 | 25.72 | 26.04 | 25.57 | 43363 |
| 1732142400 | 25.55 | 0.36 | 1.43 | 24.88 | 26.15 | 24.73 | 82562 |
| 1732056000 | 25.19 | 0.52 | 2.11 | 24.74 | 25.95 | 24.57 | 170516 |
| 1731969600 | 24.67 | -0.68 | -2.68 | 25.13 | 25.36 | 24.62 | 63164 |
| 1731710400 | 25.35 | -0.8 | -3.06 | 26.12 | 26.44 | 25.34 | 133014 |
| 1731624000 | 26.15 | -0.93 | -3.43 | 26.88 | 27.12 | 25.99 | 80889 |
| 1731537600 | 27.08 | -1.69 | -5.87 | 28 | 28.29 | 26.38 | 155565 |
| 1731451200 | 28.77 | 0.27 | 0.95 | 28.47 | 28.9 | 28.32 | 31823 |
| 1731364800 | 28.5 | -0.06 | -0.21 | 28.46 | 28.74 | 28.34 | 38132 |
| 1731105600 | 28.56 | -0.5 | -1.72 | 29.09 | 29.2 | 28.48 | 16434 |
| 1731019200 | 29.06 | 0.31 | 1.08 | 28.42 | 29.35 | 28.42 | 40715 |
| 1730932800 | 28.75 | 0.05 | 0.17 | 28.9 | 28.98 | 28.21 | 45782 |
| 1730846400 | 28.7 | 0.43 | 1.52 | 28 | 28.81 | 28 | 57309 |
| 1730760000 | 28.27 | -0.46 | -1.60 | 28.41 | 28.9 | 28.15 | 29779 |
| 1730497200 | 28.73 | 0.08 | 0.28 | 28.69 | 29.06 | 28.4 | 33918 |
| 1730410800 | 28.65 | -0.29 | -1.00 | 28.81 | 29.11 | 28.63 | 61769 |
| 1730324400 | 28.94 | -0.23 | -0.79 | 29.14 | 29.42 | 28.94 | 50483 |
| 1730238000 | 29.17 | -0.05 | -0.17 | 29.19 | 29.26 | 28.84 | 85042 |
| 1730151600 | 29.22 | -0.23 | -0.78 | 29.48 | 29.82 | 28.91 | 48652 |
| 1729892400 | 29.45 | -0.77 | -2.55 | 30.3 | 30.3 | 29.38 | 39489 |
| 1729806000 | 30.22 | 0.21 | 0.70 | 30.01 | 30.44 | 29.78 | 51975 |
| 1729719600 | 30.01 | -0.6 | -1.96 | 30.51 | 30.85 | 29.86 | 49373 |
| 1729633200 | 30.61 | -0.86 | -2.73 | 31.21 | 31.24 | 30.61 | 45117 |
| 1729546800 | 31.47 | -0.39 | -1.22 | 31.68 | 31.97 | 31.12 | 25794 |
| 1729287600 | 31.86 | -0.47 | -1.45 | 32.49 | 32.71 | 31.75 | 17471 |
| 1729201200 | 32.33 | 0.4 | 1.25 | 31.43 | 32.35 | 31.43 | 74072 |
| 1729114800 | 31.93 | -0.27 | -0.84 | 32.439999 | 32.659999 | 31.87 | 35158 |
| 1729028400 | 32.2 | 0.07 | 0.22 | 32.14 | 32.659999 | 31.9 | 60073 |
| 1728682800 | 32.13 | 0.29 | 0.91 | 32.03 | 32.83 | 31.9 | 35049 |
| 1728596400 | 31.84 | -0.56 | -1.73 | 32.1 | 32.34 | 31.79 | 30161 |
| 1728510000 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1728423600 | 32.4 | 1.14 | 3.65 | 31.59 | 32.49 | 31.58 | 44885 |
| 1728337200 | 31.26 | -1.6 | -4.87 | 32.509999 | 32.509999 | 30.88 | 63950 |
| 1728078000 | 32.86 | 0.05 | 0.15 | 32.75 | 33.25 | 32.75 | 50494 |
| 1727991600 | 32.81 | -0.72 | -2.15 | 33.509999 | 33.509999 | 32.24 | 34659 |
| 1727905200 | 33.53 | 0.34 | 1.02 | 33.159999 | 33.75 | 33 | 63321 |
| 1727818800 | 33.189999 | -0.54 | -1.60 | 33.78 | 33.95 | 32.95 | 30911 |
| 1727730000 | 33.73 | 0.6 | 1.81 | 33 | 33.83 | 32.86 | 50759 |
| 1727473200 | 33.13 | -0.07 | -0.21 | 33.299999 | 33.53 | 32.939999 | 60223 |
| 1727386800 | 33.2 | 0.9 | 2.79 | 32.439999 | 33.8 | 32.439999 | 64020 |
| 1727300400 | 32.299999 | -1.26 | -3.75 | 33.59 | 33.66 | 32.189999 | 46068 |
| 1727214000 | 33.56 | 0.7 | 2.13 | 32.99 | 33.75 | 32.799999 | 66429 |
| 1727127600 | 32.86 | 0.07 | 0.21 | 32.79 | 32.909999 | 32.53 | 30964 |
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
