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 | -1.2418 | -5.72521899493 | 21.69 | 21.75 | 20.3225 | 1140 | 20.7911309 | SP |
| 4 | -5.8218 | -22.1614008375 | 26.27 | 26.27 | 20.3225 | 1380 | 22.45299907 | SP |
| 12 | -7.5518 | -26.9707142857 | 28 | 29.1372 | 20.3225 | 1071 | 25.07205294 | SP |
| 26 | -12.2018 | -37.3715160796 | 32.65 | 34.68 | 20.3225 | 1230 | 28.28838935 | SP |
| 52 | -9.7218 | -32.2234007292 | 30.17 | 34.68 | 20.3225 | 1371 | 28.57870134 | SP |
| 156 | -21.3418 | -51.0691553003 | 41.79 | 44.66 | 17.662 | 6259 | 27.53818427 | SP |
| 260 | -54.5718 | -72.7430018662 | 75.02 | 94.4 | 12.29 | 6253 | 29.54122682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 20.4482 | 0.13 | 0.62 | 20.7944 | 20.7944 | 20.4482 | 697 |
| 1718663400 | 20.3225 | -0.37 | -1.81 | 20.57 | 20.57 | 20.3225 | 892 |
| 1718404200 | 20.6974 | -0.13 | -0.64 | 20.51 | 21.1 | 20.51 | 1596 |
| 1718317800 | 20.83 | 0.11 | 0.52 | 20.38 | 20.9 | 20.38 | 428 |
| 1718231400 | 20.7213 | -1 | -4.62 | 21.545 | 21.545 | 20.67 | 2188 |
| 1718145000 | 21.7247 | 0.26 | 1.23 | 21.69 | 21.75 | 21.65 | 743 |
| 1718058600 | 21.46 | -0.16 | -0.72 | 21.01 | 21.59 | 21.01 | 2425 |
| 1717799400 | 21.6157 | -1.7 | -7.29 | 22.75 | 22.75 | 21.601 | 4805 |
| 1717713000 | 23.3155 | 0.91 | 4.07 | 23.1 | 23.3499 | 23 | 1729 |
| 1717626600 | 22.4037 | -0.04 | -0.19 | 22.44 | 22.59 | 22.3 | 747 |
| 1717540200 | 22.4459 | -0.58 | -2.51 | 22.37 | 22.51 | 22.37 | 1978 |
| 1717453800 | 23.0236 | 0.01 | 0.04 | 23.01 | 23.241 | 22.8 | 1173 |
| 1717194600 | 23.0151 | -0.8 | -3.35 | 23.11 | 23.11 | 23.0151 | 291 |
| 1717108200 | 23.8137 | 0.29 | 1.25 | 23.52 | 23.8137 | 23.36 | 1323 |
| 1717021800 | 23.52 | -0.82 | -3.36 | 23.48 | 23.55 | 23.41 | 1045 |
| 1716935400 | 24.3372 | -0.11 | -0.46 | 24.71 | 24.91 | 24.3372 | 2221 |
| 1716589800 | 24.4487 | -0.41 | -1.65 | 24.87 | 24.92 | 24.4487 | 914 |
| 1716503400 | 24.859 | -0.28 | -1.12 | 25.11 | 25.11 | 24.7 | 1491 |
| 1716417000 | 25.14 | -1.03 | -3.95 | 25.32 | 25.55 | 25.14 | 633 |
| 1716330600 | 26.1746 | -0.33 | -1.24 | 26.27 | 26.27 | 26.1746 | 45 |
| 1716244200 | 26.5028 | -0.13 | -0.50 | 26.5028 | 26.5028 | 26.5028 | 1 |
| 1715985000 | 26.6355 | -0.01 | -0.04 | 26.38 | 26.6355 | 26.38 | 194 |
| 1715898600 | 26.6453 | 0.06 | 0.22 | 26.5718 | 26.6489 | 26.511 | 2031 |
| 1715812200 | 26.5875 | -0.43 | -1.58 | 26.6 | 26.6 | 26.36 | 652 |
| 1715725800 | 27.0143 | 0.22 | 0.83 | 26.9512 | 27.0938 | 26.9512 | 483 |
| 1715639400 | 26.791 | 0.22 | 0.81 | 27.01 | 27.01 | 26.5201 | 533 |
| 1715380200 | 26.5748 | -0.45 | -1.65 | 26.75 | 26.75 | 26.5748 | 126 |
| 1715293800 | 27.02 | -0.89 | -3.18 | 26.97 | 27.02 | 26.97 | 351 |
| 1715207400 | 27.9077 | -0.08 | -0.30 | 27.65 | 27.98 | 27.65 | 1250 |
| 1715121000 | 27.9905 | 0.24 | 0.87 | 28.2 | 28.427 | 27.9905 | 7093 |
| 1715034600 | 27.75 | -0.02 | -0.08 | 27.3 | 28.03 | 27.3 | 1712 |
| 1714775400 | 27.7709 | 0.99 | 3.69 | 27.6 | 27.7709 | 27.6 | 1066 |
| 1714689000 | 26.7818 | 0.94 | 3.66 | 26.5 | 27 | 26.5 | 1510 |
| 1714602600 | 25.8369 | 0.17 | 0.65 | 25.55 | 26.15 | 25.5 | 567 |
| 1714516200 | 25.6712 | -1.2 | -4.48 | 25.661 | 25.6712 | 25.65 | 317 |
| 1714429800 | 26.8746 | 0.39 | 1.48 | 26.74 | 26.88 | 26.74 | 590 |
| 1714170600 | 26.4832 | 1.15 | 4.54 | 26.08 | 26.5517 | 26.08 | 944 |
| 1714084200 | 25.3341 | -0.23 | -0.88 | 24.86 | 25.3341 | 24.86 | 2 |
| 1713997800 | 25.56 | -0.34 | -1.31 | 25.67 | 25.67 | 25.55 | 646 |
| 1713911400 | 25.9 | 0.13 | 0.50 | 24.88 | 26.15 | 24.88 | 1613 |
| 1713825000 | 25.77 | 0.57 | 2.26 | 25.57 | 25.77 | 25.57 | 405 |
| 1713565800 | 25.2 | 0.98 | 4.06 | 24.38 | 25.29 | 24.38 | 643 |
| 1713479400 | 24.217 | -0.05 | -0.19 | 24.02 | 24.33 | 23.93 | 1139 |
| 1713393000 | 24.2633 | 0.05 | 0.22 | 24.52 | 24.52 | 24.2633 | 933 |
| 1713306600 | 24.2106 | -1.24 | -4.87 | 24.66 | 24.66 | 24.09 | 815 |
| 1713220200 | 25.4495 | -0.77 | -2.93 | 25.18 | 25.8 | 25.18 | 1259 |
| 1712961000 | 26.2189 | -0.95 | -3.48 | 26.76 | 26.76 | 26.2189 | 155 |
| 1712874600 | 27.1643 | -0.41 | -1.48 | 27.445 | 27.445 | 27.061 | 1668 |
| 1712788200 | 27.5734 | -1.56 | -5.37 | 28.22 | 28.22 | 27.51 | 222 |
| 1712701800 | 29.1372 | 0.77 | 2.70 | 28.997 | 29.1372 | 28.94 | 1435 |
| 1712615400 | 28.3702 | 1.21 | 4.47 | 28.07 | 28.41 | 28.07 | 333 |
| 1712356200 | 27.1573 | -0.35 | -1.28 | 27.55 | 27.55 | 27.0401 | 2612 |
| 1712269800 | 27.51 | -0.18 | -0.65 | 28.59 | 28.98 | 27.51 | 603 |
| 1712183400 | 27.691 | 0.07 | 0.25 | 26.97 | 27.691 | 26.97 | 76 |
| 1712097000 | 27.622 | 0.4 | 1.48 | 27.5 | 27.622 | 27.5 | 118 |
| 1712010600 | 27.22 | -1.11 | -3.93 | 27.4 | 27.4 | 27.2 | 498 |
| 1711665000 | 28.3329 | -0.09 | -0.31 | 27.94 | 28.47 | 27.94 | 693 |
| 1711578600 | 28.42 | 0.42 | 1.49 | 27.81 | 28.43 | 27.81 | 220 |
| 1711492200 | 28.0039 | 0.02 | 0.09 | 28 | 28.11 | 28 | 494 |
| 1711405800 | 27.98 | 0.21 | 0.76 | 27.84 | 27.98 | 27.84 | 334 |
| 1711146600 | 27.77 | -0.78 | -2.75 | 27.95 | 27.95 | 27.757 | 995 |
| 1711060200 | 28.5544 | -0.46 | -1.57 | 28.605 | 28.605 | 28.5544 | 188 |
| 1710973800 | 29.0096 | 1.08 | 3.87 | 27.79 | 29.07 | 27.79 | 305 |
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
