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 | -2.04 | -9.92217898833 | 20.56 | 20.78 | 18.26 | 817219 | 18.87825047 | CS |
| 4 | -1.63 | -8.08933002481 | 20.15 | 21.289 | 18.26 | 602595 | 20.00660966 | CS |
| 12 | 1.04 | 5.94965675057 | 17.48 | 21.289 | 16.5 | 572464 | 18.86656632 | CS |
| 26 | 1.99 | 12.0387174834 | 16.53 | 21.289 | 15.12 | 670649 | 17.56833303 | CS |
| 52 | 6.22 | 50.5691056911 | 12.3 | 21.289 | 11.925 | 763926 | 16.06342994 | CS |
| 156 | 5.05 | 37.4907201188 | 13.47 | 21.289 | 9.195 | 828876 | 13.81093813 | CS |
| 260 | 10.02 | 117.882352941 | 8.5 | 21.289 | 4.51 | 839084 | 12.57457038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 18.53 | -0.06 | -0.32 | 18.62 | 18.71 | 18.38 | 4638315 |
| 1731627600 | 18.59 | 0.17 | 0.92 | 18.26 | 18.66 | 18.26 | 917124 |
| 1731541200 | 18.42 | -0.16 | -0.86 | 18.67 | 18.68 | 18.32 | 797929 |
| 1731454800 | 18.58 | -0.56 | -2.93 | 18.85 | 19.059 | 18.42 | 880672 |
| 1731368400 | 19.14 | -1.1 | -5.43 | 19.46 | 19.56 | 18.53 | 1033487 |
| 1731109200 | 20.24 | -0.3 | -1.46 | 20.56 | 20.78 | 20.08 | 456882 |
| 1731022800 | 20.54 | 0.22 | 1.08 | 20.21 | 20.66 | 19.9 | 573039 |
| 1730936400 | 20.32 | -0.16 | -0.78 | 19.97 | 20.32 | 19.72 | 722117 |
| 1730850000 | 20.48 | 0.19 | 0.94 | 20.38 | 20.534671 | 20.34 | 514073 |
| 1730763600 | 20.29 | -0.09 | -0.44 | 20.44 | 20.51 | 20.19 | 323262 |
| 1730500800 | 20.38 | 0.25 | 1.24 | 20.24 | 20.59 | 20.15 | 578772 |
| 1730414400 | 20.13 | -0.9 | -4.28 | 20.75 | 20.85 | 20.12 | 1234164 |
| 1730328000 | 21.03 | 0.02 | 0.10 | 21.03 | 21.07 | 20.635 | 304114 |
| 1730241600 | 21.01 | 0.23 | 1.11 | 20.91 | 21.289 | 20.82 | 535768 |
| 1730155200 | 20.78 | 0.08 | 0.39 | 20.7 | 20.84 | 20.6 | 301634 |
| 1729896000 | 20.7 | 0.04 | 0.19 | 20.68 | 20.98 | 20.635 | 533981 |
| 1729809600 | 20.66 | -0.22 | -1.05 | 20.91 | 20.99 | 20.29 | 520782 |
| 1729723200 | 20.88 | -0.22 | -1.04 | 20.9 | 21.0709 | 20.675 | 367049 |
| 1729636800 | 21.1 | 0.18 | 0.86 | 21.05 | 21.2 | 20.955 | 413983 |
| 1729550400 | 20.92 | 0.29 | 1.41 | 20.92 | 21.1234 | 20.77 | 548896 |
| 1729291200 | 20.63 | 0.59 | 2.94 | 20.15 | 20.83 | 20.15 | 494174 |
| 1729204800 | 20.04 | 0.22 | 1.11 | 19.97 | 20.24 | 19.84 | 365879 |
| 1729118400 | 19.82 | 0.13 | 0.66 | 19.91 | 20.26 | 19.67 | 640533 |
| 1729032000 | 19.69 | 0.34 | 1.76 | 19.34 | 19.74 | 19.3 | 436842 |
| 1728945600 | 19.35 | 0.04 | 0.21 | 19.32 | 19.4 | 19.11 | 212471 |
| 1728686400 | 19.31 | 0.26 | 1.36 | 19.23 | 19.545 | 19.17 | 540399 |
| 1728600000 | 19.05 | 0.21 | 1.11 | 18.86 | 19.08 | 18.61 | 465351 |
| 1728513600 | 18.84 | 0.11 | 0.59 | 18.58 | 18.87 | 18.26 | 661413 |
| 1728427200 | 18.73 | 0.09 | 0.48 | 18.52 | 18.735 | 18.46 | 489672 |
| 1728340800 | 18.64 | 0.03 | 0.16 | 18.61 | 18.675 | 18.4 | 394911 |
| 1728081600 | 18.61 | -0.24 | -1.27 | 18.91 | 18.99 | 18.58 | 567981 |
| 1727995200 | 18.85 | 0.04 | 0.21 | 18.66 | 19.03 | 18.63 | 529182 |
| 1727908800 | 18.81 | 0.12 | 0.64 | 18.63 | 18.94 | 18.55 | 640452 |
| 1727822400 | 18.69 | 0.18 | 0.97 | 18.75 | 18.84 | 18.48 | 469872 |
| 1727736000 | 18.51 | 0.06 | 0.33 | 18.27 | 18.56 | 18.22 | 511491 |
| 1727476800 | 18.45 | -0.54 | -2.84 | 19 | 19.0288 | 18.4 | 542743 |
| 1727390400 | 18.99 | 0.34 | 1.82 | 18.76 | 19.03 | 18.725 | 677145 |
| 1727304000 | 18.65 | 0.07 | 0.38 | 18.61 | 18.77 | 18.515 | 1008870 |
| 1727217600 | 18.58 | 0.23 | 1.25 | 18.5 | 18.67 | 18.29 | 782135 |
| 1727131200 | 18.35 | -0.11 | -0.60 | 18.52 | 18.79 | 18.34 | 555739 |
| 1726872000 | 18.46 | 0.48 | 2.67 | 18.14 | 18.51 | 17.96 | 1501303 |
| 1726785600 | 17.98 | 0.11 | 0.62 | 18.24 | 18.29 | 17.82 | 484561 |
| 1726699200 | 17.87 | -0.07 | -0.39 | 18.05 | 18.619 | 17.69 | 1014817 |
| 1726612800 | 17.94 | -0.09 | -0.50 | 18 | 18.15 | 17.83 | 459658 |
| 1726526400 | 18.03 | -0.1 | -0.55 | 18.12 | 18.19 | 17.73 | 551596 |
| 1726267200 | 18.13 | 0.36 | 2.03 | 17.95 | 18.24 | 17.91 | 582163 |
| 1726180800 | 17.77 | 0.79 | 4.65 | 17.15 | 17.87 | 17.14 | 653421 |
| 1726094400 | 16.98 | -0.22 | -1.28 | 17.12 | 17.12 | 16.9 | 686752 |
| 1726008000 | 17.2 | 0.37 | 2.20 | 16.82 | 17.21 | 16.77 | 538636 |
| 1725921600 | 16.83 | 0.33 | 2.00 | 16.57 | 16.875 | 16.57 | 413943 |
| 1725662400 | 16.5 | -0.32 | -1.90 | 16.84 | 16.9 | 16.5 | 328424 |
| 1725576000 | 16.82 | 0.3 | 1.82 | 16.76 | 16.97 | 16.7296 | 270282 |
| 1725489600 | 16.52 | -0.19 | -1.14 | 16.59 | 16.73 | 16.5 | 491064 |
| 1725403200 | 16.71 | -0.56 | -3.24 | 17.09 | 17.09 | 16.54 | 524247 |
| 1725057600 | 17.27 | -0.14 | -0.80 | 17.38 | 17.42 | 17.17 | 331004 |
| 1724971200 | 17.41 | 0.04 | 0.23 | 17.35 | 17.59 | 17.325 | 253468 |
| 1724884800 | 17.37 | -0.26 | -1.47 | 17.44 | 17.555 | 17.255 | 366765 |
| 1724798400 | 17.63 | -0.27 | -1.51 | 17.76 | 17.775 | 17.505 | 422760 |
| 1724712000 | 17.9 | 0.07 | 0.39 | 17.9 | 18.02 | 17.75 | 614335 |
| 1724452800 | 17.83 | 0.48 | 2.77 | 17.48 | 17.885 | 17.37 | 741194 |
| 1724366400 | 17.35 | -0.26 | -1.48 | 17.42 | 17.54 | 17.2504 | 445777 |
| 1724280000 | 17.61 | 0.17 | 0.97 | 17.43 | 17.705 | 17.31 | 482218 |
| 1724193600 | 17.44 | 0.09 | 0.52 | 17.48 | 17.57 | 17.325 | 497404 |
| 1724107200 | 17.35 | 0.08 | 0.46 | 17.26 | 17.48 | 17.15 | 741865 |
| 1723848000 | 17.27 | 0.24 | 1.41 | 17.2 | 17.44 | 17.04 | 617599 |
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
