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 | 1.31 | 5.96267637688 | 21.97 | 23.39 | 21.915 | 70702 | 22.91912082 | SP |
| 4 | 1.97 | 9.24448615673 | 21.31 | 23.39 | 20.9431 | 51016 | 22.16655975 | SP |
| 12 | 2.95 | 14.5105755042 | 20.33 | 23.39 | 18.13 | 70826 | 20.46747484 | SP |
| 26 | -5.7 | -19.66873706 | 28.98 | 29.52 | 18.13 | 80201 | 23.13152593 | SP |
| 52 | -4.82 | -17.153024911 | 28.1 | 31.52 | 18.13 | 67198 | 25.73418283 | SP |
| 156 | -1.77 | -7.06586826347 | 25.05 | 31.52 | 18.13 | 62119 | 25.42915304 | SP |
| 260 | -2.22 | -8.70588235294 | 25.5 | 31.52 | 18.13 | 61881 | 25.42479117 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 23.28 | 0.36 | 1.57 | 22.82 | 23.32 | 22.75 | 18791 |
| 1729204200 | 22.92 | -0.22 | -0.95 | 23.03 | 23.1384 | 22.66 | 78450 |
| 1729117800 | 23.14 | 0.2 | 0.89 | 23.2 | 23.39 | 23.11 | 117674 |
| 1729031400 | 22.9356 | 0.67 | 2.99 | 22.41 | 22.999 | 22.2891 | 117277 |
| 1728945000 | 22.27 | 0.16 | 0.72 | 22.16 | 22.41 | 22.01 | 27868 |
| 1728685800 | 22.11 | 0.28 | 1.28 | 21.97 | 22.11 | 21.88 | 18587 |
| 1728599400 | 21.83 | -0.26 | -1.18 | 21.95 | 21.985 | 21.71 | 32609 |
| 1728513000 | 22.09 | -0.3 | -1.34 | 22.45 | 22.45 | 21.97 | 127866 |
| 1728426600 | 22.39 | 0.28 | 1.24 | 22.23 | 22.4997 | 22.1999 | 28030 |
| 1728340200 | 22.115 | 0.02 | 0.11 | 22.2 | 22.36 | 22.06 | 35266 |
| 1728081000 | 22.09 | 0.22 | 0.99 | 22.03 | 22.16 | 21.91 | 23551 |
| 1727994600 | 21.8745 | 0.06 | 0.27 | 22.01 | 22.2355 | 21.8542 | 67155 |
| 1727908200 | 21.815 | 0.37 | 1.70 | 21.53 | 21.815 | 21.45 | 122783 |
| 1727821800 | 21.45 | -0.11 | -0.51 | 21.59 | 21.59 | 21.36 | 25528 |
| 1727735400 | 21.56 | 0.07 | 0.33 | 21.35 | 21.71 | 21.35 | 3622 |
| 1727476200 | 21.49 | 0.41 | 1.94 | 21.1 | 21.5 | 21.08 | 116716 |
| 1727389800 | 21.08 | -0.02 | -0.09 | 21.23 | 21.23 | 20.9431 | 8131 |
| 1727303400 | 21.1 | -0.12 | -0.57 | 21.1 | 21.2499 | 20.96 | 30264 |
| 1727217000 | 21.22 | -0.26 | -1.21 | 21.27 | 21.3838 | 21.2 | 12253 |
| 1727130600 | 21.48 | 0.14 | 0.66 | 21.39 | 21.53 | 21.29 | 27121 |
| 1726871400 | 21.34 | -0.01 | -0.05 | 21.31 | 21.37 | 21.197 | 26083 |
| 1726785000 | 21.35 | 0.17 | 0.80 | 21.28 | 21.35 | 21.12 | 32824 |
| 1726698600 | 21.18 | -0.08 | -0.37 | 21.36 | 21.39 | 21.155 | 12021 |
| 1726612200 | 21.2576 | 0.11 | 0.51 | 21.11 | 21.2576 | 21.08 | 10887 |
| 1726525800 | 21.15 | -0.13 | -0.61 | 21.31 | 21.41 | 21.01 | 38798 |
| 1726266600 | 21.28 | 0.34 | 1.62 | 20.82 | 21.29 | 20.795 | 37464 |
| 1726180200 | 20.94 | 0.42 | 2.05 | 20.52 | 20.99 | 20.4 | 26918 |
| 1726093800 | 20.52 | 0.09 | 0.46 | 20.43 | 20.57 | 20.21 | 41904 |
| 1726007400 | 20.4257 | -0.37 | -1.78 | 20.86 | 20.97 | 20.4257 | 15666 |
| 1725921000 | 20.795 | 0.53 | 2.59 | 20.36 | 20.8 | 20.36 | 57145 |
| 1725661800 | 20.27 | -0.28 | -1.36 | 20.33 | 20.4452 | 20.175 | 12469 |
| 1725575400 | 20.55 | -0.32 | -1.53 | 20.85 | 20.85 | 20.3 | 126671 |
| 1725489000 | 20.87 | -0.23 | -1.07 | 21.19 | 21.19 | 20.72 | 52344 |
| 1725402600 | 21.095 | 0.22 | 1.03 | 20.86 | 21.28 | 20.86 | 35560 |
| 1725057000 | 20.88 | 0.27 | 1.31 | 20.53 | 20.91 | 20.53 | 164398 |
| 1724970600 | 20.61 | 0.16 | 0.78 | 20.77 | 20.77 | 20.41 | 72920 |
| 1724884200 | 20.45 | 0.08 | 0.39 | 20.43 | 20.4899 | 20.34 | 48822 |
| 1724797800 | 20.37 | 0.45 | 2.26 | 19.94 | 20.49 | 19.88 | 176613 |
| 1724711400 | 19.92 | 0.52 | 2.68 | 19.47 | 19.95 | 19.445 | 171276 |
| 1724452200 | 19.4 | 0.07 | 0.36 | 19.47 | 19.47 | 19.02 | 156585 |
| 1724365800 | 19.33 | 0.84 | 4.54 | 18.84 | 19.455 | 18.73 | 363669 |
| 1724279400 | 18.49 | -0.93 | -4.76 | 19.5 | 19.62 | 18.13 | 404737 |
| 1724193000 | 19.415 | -0.06 | -0.33 | 19.51 | 19.51 | 19.3815 | 20683 |
| 1724106600 | 19.4788 | -0.08 | -0.42 | 19.65 | 19.65 | 19.4788 | 45869 |
| 1723847400 | 19.56 | -0.03 | -0.15 | 19.58 | 19.72 | 19.55 | 16849 |
| 1723761000 | 19.59 | -0.33 | -1.66 | 19.9 | 19.915 | 19.575 | 45691 |
| 1723674600 | 19.92 | -0.12 | -0.60 | 19.96 | 19.97 | 19.82 | 26611 |
| 1723588200 | 20.04 | 0.08 | 0.40 | 20.01 | 20.09 | 19.9 | 123239 |
| 1723501800 | 19.96 | -0.22 | -1.09 | 20.17 | 20.17 | 19.83 | 35394 |
| 1723242600 | 20.18 | -0.04 | -0.20 | 20.27 | 20.27 | 19.98 | 40012 |
| 1723156200 | 20.22 | -0.36 | -1.75 | 20.52 | 20.52 | 20.07 | 25099 |
| 1723069800 | 20.58 | 0.15 | 0.73 | 20.55 | 20.74 | 20.45 | 31092 |
| 1722983400 | 20.43 | 0.24 | 1.21 | 20.21 | 20.57 | 19.96 | 44376 |
| 1722897000 | 20.1867 | -0.14 | -0.70 | 19.54 | 20.33 | 19.31 | 37694 |
| 1722637800 | 20.33 | -0.5 | -2.40 | 20.86 | 21 | 20.33 | 34989 |
| 1722551400 | 20.83 | 0.62 | 3.07 | 20 | 20.83 | 20 | 71712 |
| 1722465000 | 20.21 | 0.77 | 3.96 | 19.26 | 20.29 | 18.98 | 183050 |
| 1722378600 | 19.44 | -0.31 | -1.57 | 19.75 | 19.7601 | 19.35 | 117662 |
| 1722292200 | 19.75 | -0.28 | -1.40 | 19.9 | 19.97 | 19.75 | 126061 |
| 1722033000 | 20.03 | -0.31 | -1.52 | 20.33 | 20.33 | 19.9702 | 80354 |
| 1721946600 | 20.34 | -0.16 | -0.78 | 20.6 | 20.6 | 20.34 | 39064 |
| 1721860200 | 20.5 | -0.14 | -0.68 | 20.64 | 20.66 | 20.5 | 79728 |
| 1721773800 | 20.64 | 0.13 | 0.63 | 20.51 | 20.6899 | 20.5 | 61928 |
| 1721687400 | 20.51 | -0.16 | -0.77 | 20.62 | 20.68 | 20.47 | 39082 |
| 1721428200 | 20.67 | -0.01 | -0.05 | 20.73 | 20.74 | 20.59 | 46420 |
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
