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 | -1.12 | -4.89082969432 | 22.9 | 23.3 | 21.45 | 939026 | 22.14321568 | DR |
| 4 | -6.47 | -22.9026548673 | 28.25 | 28.47 | 21.45 | 475900 | 23.82702467 | DR |
| 12 | -2.36 | -9.77630488815 | 24.14 | 29.72 | 21.45 | 347273 | 24.69883204 | DR |
| 26 | -7.82 | -26.4189189189 | 29.6 | 29.81 | 21.45 | 408451 | 24.69048288 | DR |
| 52 | -17.2871 | -44.2497651477 | 39.0671 | 40.185 | 21.45 | 357358 | 27.78969261 | DR |
| 156 | -42.7592 | -66.2530679029 | 64.5392 | 67.65 | 21.45 | 248860 | 39.59004351 | DR |
| 260 | -30.17 | -58.0750721848 | 51.95 | 93.44 | 21.45 | 180059 | 45.01114205 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024540 | 21.49 | -0.2 | -0.92 | 21.75 | 22.0162 | 21.45 | 1023855 |
| 1742938140 | 21.69 | -0.24 | -1.09 | 21.81 | 21.905 | 21.5601 | 726588 |
| 1742851200 | 21.93 | -0.28 | -1.26 | 21.74 | 22.0275 | 21.65 | 672753 |
| 1742592540 | 22.21 | -0.58 | -2.54 | 21.91 | 22.79 | 21.85 | 565362 |
| 1742505960 | 22.79 | -0.58 | -2.48 | 22.9 | 23.3 | 22.67 | 1706571 |
| 1742419200 | 23.37 | -0.37 | -1.56 | 23.32 | 23.51 | 23.17 | 1509645 |
| 1742333400 | 23.74 | -0.17 | -0.71 | 23.61 | 23.8 | 23.573 | 162323 |
| 1742246400 | 23.91 | -0.61 | -2.49 | 23.98 | 24.3 | 23.638 | 334304 |
| 1741987680 | 24.52 | -0.88 | -3.46 | 24.06 | 25.325 | 23.68 | 441785 |
| 1741901340 | 25.4 | -1.81 | -6.63 | 26.61 | 27.3265 | 25.1501 | 412362 |
| 1741814940 | 27.205 | -0.52 | -1.86 | 26.96 | 27.29 | 26.57 | 254976 |
| 1741728480 | 27.72 | 0.24 | 0.87 | 27.81 | 27.92 | 27.115 | 120357 |
| 1741641600 | 27.48 | 0.07 | 0.26 | 27.54 | 27.85 | 26.87 | 122743 |
| 1741386000 | 27.41 | -0.18 | -0.65 | 26.37 | 27.42 | 26.37 | 106939 |
| 1741300140 | 27.59 | -0.68 | -2.41 | 27.75 | 28.17 | 27.57 | 533429 |
| 1741213440 | 28.27 | 0.67 | 2.43 | 27.75 | 28.32 | 27.665 | 154170 |
| 1741126800 | 27.6 | -0.3 | -1.08 | 27.02 | 28.01 | 26.53 | 140491 |
| 1741040760 | 27.9 | -0.07 | -0.25 | 28.39 | 28.47 | 27.62 | 125359 |
| 1740781260 | 27.97 | -0.21 | -0.75 | 27.83 | 28.29 | 27.64 | 121783 |
| 1740695340 | 28.18 | -0.38 | -1.33 | 28.25 | 28.465 | 28.06 | 282201 |
| 1740608400 | 28.56 | -0.02 | -0.07 | 29.055 | 29.21 | 28.47 | 138181 |
| 1740522480 | 28.58 | 0.19 | 0.67 | 28.61 | 28.72 | 28.38 | 195083 |
| 1740435600 | 28.39 | -0.2 | -0.70 | 28.69 | 28.7 | 28.38 | 233086 |
| 1740176400 | 28.59 | 0.2 | 0.70 | 28.8 | 28.97 | 28.515 | 415191 |
| 1740090480 | 28.39 | 0.31 | 1.10 | 28.38 | 28.565 | 28.19 | 76574 |
| 1740003960 | 28.08 | -0.52 | -1.82 | 28.11 | 28.5 | 28 | 129008 |
| 1739917740 | 28.6 | -0.77 | -2.62 | 28.86 | 28.975 | 28.57 | 222645 |
| 1739572020 | 29.37 | 0.63 | 2.19 | 29.62 | 29.72 | 29.32 | 155439 |
| 1739485320 | 28.74 | 0.9 | 3.23 | 28.41 | 28.74 | 27.98 | 155236 |
| 1739398920 | 27.84 | 2.07 | 8.03 | 26.8701 | 27.86 | 26.87 | 225985 |
| 1739312940 | 25.77 | 0.55 | 2.18 | 25.48 | 25.77 | 25.09 | 438511 |
| 1739226000 | 25.22 | 0.42 | 1.69 | 24.9 | 25.22 | 24.81 | 282922 |
| 1738967160 | 24.8 | -1.25 | -4.80 | 25.51 | 25.53 | 24.8 | 120250 |
| 1738880400 | 26.05 | 0.64 | 2.52 | 25.58 | 26.28 | 25.41 | 132878 |
| 1738794000 | 25.41 | -0.21 | -0.82 | 25.46 | 25.51 | 25.34 | 142559 |
| 1738708080 | 25.6201 | 0.65 | 2.60 | 25.7 | 25.86 | 25.6 | 195062 |
| 1738621740 | 24.97 | -1.1 | -4.22 | 24.9 | 25.31 | 24.76 | 201305 |
| 1738362000 | 26.07 | -0.62 | -2.32 | 26.36 | 26.535 | 25.99 | 96403 |
| 1738276080 | 26.69 | 1.09 | 4.26 | 26.445 | 26.88 | 26.415 | 169349 |
| 1738189740 | 25.6 | -1.54 | -5.67 | 25.73 | 25.8275 | 25.45 | 90594 |
| 1738103280 | 27.14 | -0.54 | -1.94 | 27.4 | 27.4 | 26.11 | 187721 |
| 1738016820 | 27.6756 | 0.73 | 2.69 | 27.54 | 27.69 | 27.34 | 381556 |
| 1737757440 | 26.95 | 1.17 | 4.54 | 26.94 | 27.17 | 26.85 | 227758 |
| 1737671220 | 25.78 | 0.45 | 1.78 | 25.43 | 25.86 | 25.278 | 826831 |
| 1737584640 | 25.33 | -0.65 | -2.50 | 25.66 | 25.98 | 25.33 | 229290 |
| 1737498540 | 25.98 | 1.01 | 4.04 | 25.74 | 25.99 | 25.595 | 366616 |
| 1737152880 | 24.97 | 0.68 | 2.80 | 24.47 | 25 | 24.42 | 371475 |
| 1737066420 | 24.29 | 1.39 | 6.07 | 24.31 | 24.4199 | 23.9 | 643077 |
| 1736979720 | 22.9 | 0.25 | 1.10 | 23.14 | 23.21 | 22.76 | 407232 |
| 1736893380 | 22.65 | -0.76 | -3.25 | 22.93 | 22.99 | 22.54 | 393209 |
| 1736806800 | 23.41 | 0.06 | 0.26 | 23.25 | 23.41 | 22.96 | 406830 |
| 1736547720 | 23.35 | -0.01 | -0.04 | 23.66 | 23.8 | 23.18 | 284515 |
| 1736375340 | 23.36 | -0.5 | -2.10 | 23.29 | 23.8 | 23.1 | 178789 |
| 1736288940 | 23.86 | 0.19 | 0.80 | 24.06 | 24.2 | 23.73 | 540041 |
| 1736202360 | 23.67 | 0.59 | 2.56 | 23.54 | 24.31 | 23.53 | 544048 |
| 1735942980 | 23.08 | -0.91 | -3.79 | 23.1 | 23.12 | 22.8 | 258851 |
| 1735856700 | 23.99 | -0.64 | -2.60 | 24.14 | 24.28 | 23.8301 | 212467 |
| 1735683960 | 24.63 | 0.04 | 0.16 | 24.51 | 24.84 | 24.46 | 259961 |
| 1735597740 | 24.59 | -0.12 | -0.49 | 24.6 | 24.7 | 24.36 | 451805 |
| 1735338000 | 24.71 | 0.02 | 0.08 | 24.64 | 24.83 | 24.57 | 606846 |
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
