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 | -0.67 | -2.90798611111 | 23.04 | 23.46 | 22.31 | 223050 | 22.97857099 | DR |
| 4 | 0.4 | 1.82066454256 | 21.97 | 23.46 | 20.77 | 81857 | 22.70790617 | DR |
| 12 | 4.19 | 23.0473047305 | 18.18 | 23.46 | 17.76 | 94074 | 19.91349688 | DR |
| 26 | 2.24 | 11.1276701441 | 20.13 | 23.46 | 17.76 | 84317 | 19.63532088 | DR |
| 52 | -0.9 | -3.86764073915 | 23.27 | 23.5025 | 17.76 | 105522 | 20.31308319 | DR |
| 156 | 0.38 | 1.72805820828 | 21.99 | 25.6806 | 12.81 | 104932 | 19.07542303 | DR |
| 260 | 8.69 | 63.5233918129 | 13.68 | 29.06 | 11.2 | 101139 | 20.62746476 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 22.37 | -0.52 | -2.27 | 22.37 | 22.55 | 22.31 | 114760 |
| 1741814940 | 22.89 | -0.1 | -0.43 | 22.95 | 22.961 | 22.66 | 90509 |
| 1741728480 | 22.99 | 0.05 | 0.24 | 22.94 | 23.16 | 22.53 | 727101 |
| 1741641600 | 22.935 | -0.53 | -2.24 | 22.88 | 23.09 | 22.66 | 238834 |
| 1741386000 | 23.46 | 0.61 | 2.67 | 22.9 | 23.46 | 22.805 | 28973 |
| 1741300140 | 22.85 | 0.07 | 0.29 | 23.04 | 23.2574 | 22.76 | 29834 |
| 1741213440 | 22.785 | 1.41 | 6.57 | 22.43 | 22.83 | 22.414 | 55963 |
| 1741126800 | 21.38 | -0.51 | -2.33 | 21.04 | 21.65 | 20.77 | 52683 |
| 1741040760 | 21.89 | 0.32 | 1.48 | 22.09 | 22.16 | 21.73 | 30374 |
| 1740781260 | 21.57 | 0 | 0.00 | 21.5525 | 21.73 | 21.3175 | 21956 |
| 1740695340 | 21.57 | -0.48 | -2.18 | 21.76 | 21.82 | 21.535 | 49895 |
| 1740608400 | 22.05 | -0.09 | -0.41 | 22.16 | 22.325 | 22 | 18358 |
| 1740522480 | 22.14 | 0.29 | 1.33 | 22.15 | 22.204 | 21.982 | 28983 |
| 1740435600 | 21.85 | -0.19 | -0.86 | 21.9 | 22.01 | 21.84 | 28007 |
| 1740176400 | 22.04 | -0.25 | -1.12 | 22.265 | 22.28 | 21.98 | 25115 |
| 1740090480 | 22.29 | 0.5 | 2.30 | 22.13 | 22.31 | 22.04 | 22284 |
| 1740003960 | 21.788 | -0.64 | -2.86 | 21.724 | 21.8475 | 21.685 | 20431 |
| 1739917740 | 22.43 | 0.12 | 0.54 | 22.32 | 22.5 | 22.29 | 28609 |
| 1739572020 | 22.31 | 0.04 | 0.19 | 22.5 | 22.5 | 22.27 | 24308 |
| 1739485320 | 22.268 | 0.75 | 3.48 | 21.97 | 22.29 | 21.82 | 33060 |
| 1739398920 | 21.52 | 0.38 | 1.80 | 21.24 | 21.6 | 21.24 | 33085 |
| 1739312940 | 21.14 | 0.12 | 0.57 | 20.93 | 21.15 | 20.93 | 27181 |
| 1739226000 | 21.02 | 0.15 | 0.72 | 20.88 | 21.029 | 20.88 | 31205 |
| 1738967160 | 20.87 | -0.27 | -1.28 | 21.05 | 21.081 | 20.82 | 54729 |
| 1738880400 | 21.14 | 0.56 | 2.72 | 20.97 | 21.2 | 20.97 | 30572 |
| 1738794000 | 20.58 | -0.12 | -0.58 | 20.5 | 20.65 | 20.415 | 37870 |
| 1738708080 | 20.7 | 0.41 | 2.02 | 20.435 | 20.71 | 20.435 | 33295 |
| 1738621740 | 20.29 | -0.37 | -1.79 | 19.97 | 20.33 | 19.86 | 71648 |
| 1738362000 | 20.66 | -0.36 | -1.71 | 20.83 | 20.94 | 20.61 | 30869 |
| 1738276080 | 21.02 | -0.01 | -0.05 | 21.02 | 21.13 | 20.88 | 27215 |
| 1738189740 | 21.03 | -0.06 | -0.28 | 20.9848 | 21.1175 | 20.96 | 20529 |
| 1738103280 | 21.09 | 0.05 | 0.24 | 21.04 | 21.1 | 20.9375 | 21799 |
| 1738016820 | 21.04 | -0.18 | -0.85 | 20.95 | 21.04 | 20.895 | 44521 |
| 1737757440 | 21.22 | 0.26 | 1.24 | 21.01 | 21.31 | 21.01 | 50334 |
| 1737671220 | 20.96 | 1.82 | 9.51 | 20.56 | 20.9891 | 20.51 | 74283 |
| 1737584640 | 19.14 | -0.29 | -1.49 | 19.42 | 19.45 | 19.11 | 250121 |
| 1737498540 | 19.43 | 0.61 | 3.24 | 19.21 | 19.43 | 19.21 | 79599 |
| 1737152880 | 18.82 | 0.27 | 1.46 | 18.84 | 19.01 | 18.7 | 82466 |
| 1737066420 | 18.55 | 0.04 | 0.19 | 18.5325 | 18.68 | 18.45 | 73700 |
| 1736979720 | 18.515 | 0.46 | 2.52 | 18.53 | 18.59 | 18.4332 | 83091 |
| 1736893380 | 18.06 | 0.05 | 0.28 | 18.04 | 18.1 | 17.97 | 208037 |
| 1736806800 | 18.01 | -0.2 | -1.10 | 17.95 | 18.07 | 17.932 | 169501 |
| 1736547720 | 18.21 | -0.22 | -1.19 | 18.45 | 18.65 | 18.13 | 111719 |
| 1736375340 | 18.43 | 0.13 | 0.71 | 18.36 | 18.465 | 18.33 | 69716 |
| 1736288940 | 18.3 | -0.06 | -0.33 | 18.47 | 18.53 | 18.29 | 368021 |
| 1736202360 | 18.36 | 0.31 | 1.72 | 18.33 | 18.56 | 18.32 | 146437 |
| 1735942980 | 18.05 | 0.06 | 0.33 | 18.05 | 18.07 | 17.932 | 164554 |
| 1735856700 | 17.99 | 0.09 | 0.50 | 18.03 | 18.058 | 17.9 | 89937 |
| 1735683960 | 17.9 | -0.14 | -0.78 | 17.98 | 18.025 | 17.848 | 82390 |
| 1735597740 | 18.04 | -0.09 | -0.47 | 17.905 | 18.0856 | 17.82 | 207052 |
| 1735338000 | 18.125 | -0.23 | -1.23 | 18.04 | 18.17 | 18 | 130388 |
| 1735252020 | 18.35 | 0.23 | 1.27 | 18.12 | 18.36 | 18.12 | 115362 |
| 1735078200 | 18.12 | 0.1 | 0.55 | 18.045 | 18.15 | 17.995 | 100715 |
| 1734992400 | 18.02 | 0.01 | 0.06 | 17.84 | 18.09 | 17.84 | 214323 |
| 1734733200 | 18.01 | -0.02 | -0.11 | 17.76 | 18.085 | 17.76 | 150411 |
| 1734646800 | 18.03 | -0.05 | -0.28 | 18.18 | 18.18 | 18.01 | 132129 |
| 1734560940 | 18.08 | -0.59 | -3.16 | 18.69 | 18.735 | 18.08 | 89991 |
| 1734474360 | 18.67 | -0.08 | -0.43 | 18.74 | 18.79 | 18.66 | 84385 |
| 1734388140 | 18.75 | -0.17 | -0.90 | 18.72 | 18.81 | 18.7 | 124008 |
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
