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 | 1.83 | 9.57613814757 | 19.11 | 21.3 | 18.73 | 75697 | 20.56748043 | DR |
| 4 | -3.01 | -12.5678496868 | 23.95 | 25.77 | 18.73 | 140756 | 21.71386946 | DR |
| 12 | 0.14 | 0.673076923077 | 20.8 | 25.77 | 18.73 | 162430 | 22.44277631 | DR |
| 26 | -7.17 | -25.5069370331 | 28.11 | 33.75 | 17.38 | 161275 | 21.77469386 | DR |
| 52 | -19.89 | -48.7141807494 | 40.83 | 41.2 | 17.38 | 97938 | 23.2886772 | DR |
| 156 | -28.31 | -57.4822335025 | 49.25 | 53 | 17.38 | 50369 | 25.80546486 | DR |
| 260 | -223.6 | -91.4369837245 | 244.54 | 359.53 | 17.38 | 35637 | 32.68320639 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 20.94 | -0.28 | -1.32 | 21.3 | 21.3 | 20.75 | 72014 |
| 1735248540 | 21.22 | 0.34 | 1.63 | 21 | 21.24 | 20.77 | 74432 |
| 1734989340 | 20.88 | 1.19 | 6.04 | 19.89 | 20.88 | 19.89 | 71753 |
| 1734730200 | 19.69 | 0.18 | 0.92 | 19.11 | 20.05 | 18.73 | 80905 |
| 1734643800 | 19.51 | -0.99 | -4.83 | 20.5 | 20.64 | 19.48 | 133599 |
| 1734557400 | 20.5 | -0.39 | -1.87 | 20.9 | 21.25 | 20.2 | 112213 |
| 1734470940 | 20.89 | -0.56 | -2.61 | 21.4 | 21.4 | 20.62 | 127807 |
| 1734384540 | 21.45 | 0.57 | 2.73 | 20.67 | 21.45 | 20.25 | 63275 |
| 1734125340 | 20.88 | -0.06 | -0.29 | 21.09 | 21.09 | 20.34 | 40785 |
| 1734039000 | 20.94 | 0.9 | 4.49 | 19.82 | 20.94 | 19.71 | 139534 |
| 1733952540 | 20.04 | -0.34 | -1.67 | 20.44 | 20.5 | 19.95 | 153150 |
| 1733866140 | 20.38 | -0.61 | -2.91 | 20.9 | 21.12 | 20.08 | 112281 |
| 1733779740 | 20.99 | -0.27 | -1.27 | 21.1 | 21.26 | 20.93 | 104244 |
| 1733520600 | 21.26 | 0.43 | 2.06 | 20.87 | 21.28 | 20.86 | 84040 |
| 1733434200 | 20.83 | -1.32 | -5.96 | 22.08 | 22.37 | 20.57 | 221957 |
| 1733347800 | 22.15 | -0.67 | -2.94 | 23.01 | 23.01 | 21.93 | 216494 |
| 1733261340 | 22.82 | -1.32 | -5.47 | 24.14 | 24.21 | 22.64 | 266315 |
| 1733174940 | 24.14 | 0.04 | 0.17 | 24.14 | 25.77 | 23.75 | 381580 |
| 1732915740 | 24.1 | 0.89 | 3.83 | 23.95 | 24.29 | 23.86 | 149240 |
| 1732829400 | 23.21 | -0.14 | -0.60 | 23.73 | 23.78 | 23.07 | 36018 |
| 1732743000 | 23.35 | 0.18 | 0.78 | 23.24 | 23.36 | 22.56 | 188522 |
| 1732656600 | 23.17 | -1.09 | -4.49 | 24.1 | 24.3 | 23.09 | 223698 |
| 1732570140 | 24.26 | 0.51 | 2.15 | 23.75 | 24.7 | 23.68 | 123109 |
| 1732310940 | 23.75 | 0.11 | 0.47 | 23.86 | 23.88 | 23.44 | 55760 |
| 1732224600 | 23.64 | 0.46 | 1.98 | 23.18 | 23.99 | 23.15 | 121392 |
| 1732051800 | 23.18 | -0.81 | -3.38 | 23.81 | 23.89 | 23.18 | 136200 |
| 1731965340 | 23.99 | -0.28 | -1.15 | 24.11 | 24.11 | 23.15 | 124961 |
| 1731619800 | 24.27 | 0.04 | 0.17 | 24.45 | 24.63 | 24.08 | 95911 |
| 1731533400 | 24.23 | 0.94 | 4.04 | 22.96 | 24.3 | 22.47 | 148466 |
| 1731446940 | 23.29 | -0.66 | -2.76 | 23.85 | 23.87 | 22.99 | 201254 |
| 1731360540 | 23.95 | -1.05 | -4.20 | 25.25 | 25.3 | 23.87 | 296941 |
| 1731101400 | 25 | 0.14 | 0.56 | 24.86 | 25.44 | 24.73 | 201739 |
| 1731014940 | 24.86 | 1.28 | 5.43 | 23.86 | 24.95 | 23.78 | 310050 |
| 1730928600 | 23.58 | 1.27 | 5.69 | 23.62 | 23.94 | 23 | 431707 |
| 1730842200 | 22.31 | 0.56 | 2.57 | 21.7 | 22.72 | 21.68 | 139532 |
| 1730755800 | 21.75 | -1.28 | -5.56 | 22.36 | 22.36 | 21.3 | 413937 |
| 1730496600 | 23.03 | 0.1 | 0.44 | 22.08 | 23.03 | 21.19 | 805053 |
| 1730410200 | 22.93 | 1.53 | 7.15 | 21.51 | 23.41 | 20.69 | 185168 |
| 1730323800 | 21.4 | -0.44 | -2.01 | 21.8 | 22.05 | 21.31 | 224808 |
| 1730237340 | 21.84 | 0.1 | 0.46 | 22.09 | 22.15 | 21.51 | 212877 |
| 1730151000 | 21.74 | 0.14 | 0.65 | 21.68 | 22.13 | 21.5 | 86887 |
| 1729891800 | 21.6 | 0.6 | 2.86 | 21.21 | 22.1 | 21.21 | 120820 |
| 1729805400 | 21 | 0.12 | 0.57 | 21.09 | 21.19 | 20.89 | 61408 |
| 1729719000 | 20.88 | -0.4 | -1.88 | 21.36 | 21.38 | 20.51 | 86264 |
| 1729632600 | 21.28 | -0.44 | -2.03 | 21.74 | 21.74 | 21.02 | 133299 |
| 1729546140 | 21.72 | -0.01 | -0.05 | 21.61 | 21.75 | 21.15 | 102197 |
| 1729287000 | 21.73 | 0.53 | 2.50 | 21.4 | 21.73 | 21.25 | 102981 |
| 1729200540 | 21.2 | 0.12 | 0.57 | 21.68 | 21.68 | 21.2 | 120522 |
| 1729114140 | 21.08 | -0.2 | -0.94 | 21.23 | 21.26 | 20.58 | 182889 |
| 1729027740 | 21.28 | -0.65 | -2.96 | 22.03 | 22.26 | 21.2 | 98427 |
| 1728941340 | 21.93 | -0.31 | -1.39 | 22.24 | 22.27 | 21.67 | 112741 |
| 1728682200 | 22.24 | 0.52 | 2.39 | 21.4 | 22.34 | 21.4 | 124152 |
| 1728595740 | 21.72 | -0.02 | -0.09 | 21.74 | 21.9 | 21.41 | 51917 |
| 1728509400 | 21.74 | 0.28 | 1.30 | 21.52 | 21.86 | 21.48 | 56779 |
| 1728422940 | 21.46 | 0.88 | 4.28 | 20.6 | 21.6 | 20.29 | 238238 |
| 1728336600 | 20.58 | -0.16 | -0.77 | 20.34 | 20.61 | 20.2 | 81474 |
| 1728077400 | 20.74 | 0.47 | 2.32 | 20.8 | 20.91 | 20.31 | 124396 |
| 1727991000 | 20.27 | -0.18 | -0.88 | 20.35 | 20.8 | 19.9 | 192649 |
| 1727904540 | 20.45 | -0.09 | -0.44 | 20.48 | 20.88 | 20.36 | 340009 |
| 1727818200 | 20.54 | -0.7 | -3.30 | 21.3 | 21.42 | 20.28 | 222942 |
| 1727731800 | 21.24 | -0.46 | -2.12 | 21.43 | 21.7 | 21.01 | 102521 |
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
