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 | -1.347 | -6.51984511133 | 20.66 | 21.47 | 19.12 | 44919 | 20.06970823 | CS |
| 4 | -11.657 | -37.6396512754 | 30.97 | 31.715 | 19.12 | 69216 | 22.494146 | CS |
| 12 | -9.277 | -32.4484085345 | 28.59 | 31.78 | 19.12 | 57334 | 26.75105991 | CS |
| 26 | 1.303 | 7.23486951694 | 18.01 | 31.78 | 14.34 | 54406 | 23.84649335 | CS |
| 52 | 5.313 | 37.95 | 14 | 31.78 | 13.9 | 50433 | 21.90860438 | CS |
| 156 | 2.553 | 15.2326968974 | 16.76 | 31.78 | 9.175 | 35125 | 16.71285556 | CS |
| 260 | 0.023 | 0.11923276309 | 19.29 | 31.78 | 6.68 | 37561 | 16.84590878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 19.39 | -0.24 | -1.22 | 19.345 | 19.87 | 19.12 | 34583 |
| 1732059600 | 19.63 | -0.53 | -2.63 | 20.03 | 20.03 | 19.31 | 40071 |
| 1731973200 | 20.16 | -0.09 | -0.44 | 20.56 | 21.02 | 20.14 | 34875 |
| 1731714000 | 20.25 | -0.33 | -1.60 | 20.7764 | 20.7764 | 20.03 | 56743 |
| 1731627600 | 20.58 | 0.25 | 1.23 | 20.55 | 21.47 | 20.21 | 53997 |
| 1731541200 | 20.33 | -0.08 | -0.39 | 20.22 | 20.55 | 19.605 | 91343 |
| 1731454800 | 20.41 | -0.59 | -2.81 | 20.88 | 21.69 | 20.4 | 63763 |
| 1731368400 | 21 | -0.35 | -1.64 | 21.135 | 21.38 | 20.48 | 71999 |
| 1731109200 | 21.35 | -0.72 | -3.26 | 21.57 | 22.03 | 21.3 | 59836 |
| 1731022800 | 22.07 | -0.51 | -2.26 | 22.395 | 23.3 | 22.06 | 77142 |
| 1730936400 | 22.58 | 1.9 | 9.19 | 21.43 | 22.91 | 21.21 | 107611 |
| 1730850000 | 20.68 | -0.13 | -0.62 | 20.735 | 21.2 | 19.51 | 170310 |
| 1730763600 | 20.81 | -5.73 | -21.59 | 26.07 | 26.07 | 20.395 | 227090 |
| 1730500800 | 26.54 | -1.11 | -4.01 | 27.7 | 27.95 | 26.44 | 57640 |
| 1730414400 | 27.65 | -3.36 | -10.84 | 30.05 | 30.67 | 27.59 | 52287 |
| 1730328000 | 31.01 | 0.98 | 3.26 | 29.82 | 31.12 | 29.64 | 24936 |
| 1730241600 | 30.03 | -0.12 | -0.40 | 29.75 | 30.03 | 29.504 | 17641 |
| 1730155200 | 30.15 | 0.56 | 1.89 | 29.63 | 30.15 | 29.5101 | 32855 |
| 1729896000 | 29.59 | -1.55 | -4.98 | 31.67 | 31.715 | 29.53 | 52511 |
| 1729809600 | 31.14 | 0.17 | 0.55 | 30.97 | 31.25 | 30.59 | 35853 |
| 1729723200 | 30.97 | 0.44 | 1.44 | 30.5 | 30.97 | 30.035 | 32231 |
| 1729636800 | 30.53 | 0.15 | 0.49 | 30.14 | 30.595 | 30.04 | 52844 |
| 1729550400 | 30.38 | -0.83 | -2.66 | 31.29 | 31.475 | 30.34 | 37885 |
| 1729291200 | 31.21 | -0.15 | -0.48 | 31.5 | 31.5 | 30.77 | 29941 |
| 1729204800 | 31.36 | 0.29 | 0.93 | 30.89 | 31.78 | 30.735 | 39185 |
| 1729118400 | 31.07 | 0.89 | 2.95 | 30.72 | 31.11 | 30.23 | 39208 |
| 1729032000 | 30.18 | 0.05 | 0.17 | 29.58 | 30.88 | 29.58 | 39204 |
| 1728945600 | 30.13 | -0.72 | -2.33 | 30.7 | 30.82 | 29.895 | 31763 |
| 1728686400 | 30.85 | 0.93 | 3.11 | 29.91 | 30.9083 | 29.75 | 35887 |
| 1728600000 | 29.92 | -0.14 | -0.47 | 29.41 | 30.26 | 29.08 | 25372 |
| 1728513600 | 30.06 | 0.86 | 2.95 | 29.49 | 30.08 | 28.995 | 36795 |
| 1728427200 | 29.2 | 0.37 | 1.28 | 29 | 29.32 | 28.73 | 28904 |
| 1728340800 | 28.83 | -1.49 | -4.91 | 30.36 | 30.43 | 28.62 | 32363 |
| 1728081600 | 30.32 | 1.27 | 4.37 | 29.0602 | 30.84 | 28.98 | 54777 |
| 1727995200 | 29.05 | -0.89 | -2.97 | 29.31 | 29.56 | 29.02 | 48764 |
| 1727908800 | 29.94 | -0.59 | -1.93 | 29.95 | 31.02 | 29.87 | 60860 |
| 1727822400 | 30.53 | 0.1 | 0.33 | 30.55 | 30.84 | 30.01 | 57926 |
| 1727735520 | 30.43 | 0.47 | 1.57 | 30 | 30.62 | 29.265 | 217136 |
| 1727476800 | 29.96 | 0.14 | 0.47 | 29.95 | 30.795 | 29.67 | 52518 |
| 1727390400 | 29.82 | 0.29 | 0.98 | 30.26 | 30.715 | 29.5501 | 54953 |
| 1727304000 | 29.53 | -1.28 | -4.15 | 30.29 | 30.935 | 28.96 | 82939 |
| 1727217600 | 30.81 | 2.34 | 8.22 | 28.79 | 31.05 | 28.51 | 106042 |
| 1727131200 | 28.47 | -1.5 | -5.01 | 29.98 | 29.98 | 28.16 | 48993 |
| 1726872000 | 29.97 | 0.73 | 2.50 | 28.95 | 29.97 | 28.84 | 241852 |
| 1726785600 | 29.24 | 0.22 | 0.76 | 29.39 | 29.6299 | 29.03 | 41465 |
| 1726699200 | 29.02 | -0.15 | -0.51 | 28.93 | 29.59 | 28.8839 | 31238 |
| 1726612800 | 29.17 | 0.01 | 0.03 | 29.18 | 29.32 | 28.63 | 22380 |
| 1726526400 | 29.16 | -0.17 | -0.58 | 29.33 | 29.5578 | 28.856312 | 22554 |
| 1726267200 | 29.33 | 0.5 | 1.73 | 29.25 | 29.57 | 28.94 | 40615 |
| 1726180800 | 28.83 | 1.4 | 5.10 | 27.8 | 28.92 | 27.54 | 23613 |
| 1726094400 | 27.43 | 0.3 | 1.11 | 27.1 | 27.43 | 26.2208 | 30718 |
| 1726008000 | 27.13 | 0.04 | 0.15 | 27.4999 | 27.4999 | 26.505 | 46668 |
| 1725921600 | 27.09 | -0.76 | -2.73 | 27.85 | 27.9996 | 26.59 | 46357 |
| 1725662400 | 27.85 | 0.23 | 0.83 | 27.53 | 28 | 26.8963 | 24350 |
| 1725576000 | 27.62 | -0.47 | -1.67 | 28.25 | 28.28 | 27.2013 | 20232 |
| 1725489600 | 28.09 | 0.08 | 0.29 | 27.71 | 28.1322 | 27.5 | 30522 |
| 1725403200 | 28.01 | -1.28 | -4.37 | 28.8 | 28.8 | 27.59 | 41827 |
| 1725057600 | 29.29 | 0.62 | 2.16 | 29.14 | 29.29 | 28.36 | 23354 |
| 1724971200 | 28.67 | -0.01 | -0.03 | 28.59 | 29.38 | 28.31 | 44000 |
| 1724884800 | 28.68 | 0.43 | 1.52 | 28.24 | 29 | 28.1 | 48499 |
| 1724798400 | 28.25 | -0.2 | -0.70 | 28.12 | 28.475 | 27.85 | 44625 |
| 1724712000 | 28.45 | 0.1 | 0.35 | 28.8 | 29 | 28.14 | 52299 |
| 1724452800 | 28.35 | 0.75 | 2.72 | 27.55 | 28.5923 | 27.0401 | 74329 |
| 1724366400 | 27.6 | 0.6 | 2.22 | 27.2 | 27.62 | 27 | 76594 |
| 1724280000 | 27 | 0.5 | 1.89 | 26.49 | 27 | 26.2601 | 18465 |
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
