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 | 1.6906 | 7.92221180881 | 21.34 | 23.04 | 21 | 11083 | 22.08802707 | CS |
| 4 | 1.8106 | 8.53251649387 | 21.22 | 23.04 | 18.86 | 15795 | 20.47353751 | CS |
| 12 | 4.3706 | 23.4222936763 | 18.66 | 23.04 | 17.8701 | 16060 | 20.01781436 | CS |
| 26 | 0.6506 | 2.90705987489 | 22.38 | 23.04 | 16.85 | 13518 | 19.74731041 | CS |
| 52 | 7.4406 | 47.7267479153 | 15.59 | 23.75 | 12.22 | 13953 | 19.24886467 | CS |
| 156 | -22.7894 | -49.7367961589 | 45.82 | 51.98 | 12.22 | 17666 | 23.7071799 | CS |
| 260 | -15.2494 | -39.8364681296 | 38.28 | 51.98 | 12.22 | 23144 | 30.20025312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 22.36 | -0.04 | -0.18 | 22.5 | 22.6599 | 22.29 | 6334 |
| 1726872000 | 22.4 | 0.2 | 0.90 | 22.2 | 22.74 | 22.1 | 5249 |
| 1726785600 | 22.2 | 0.31 | 1.42 | 22.05 | 22.3 | 21.79 | 20099 |
| 1726699200 | 21.89 | 0.07 | 0.32 | 21.64 | 22.1298 | 21.55 | 10097 |
| 1726612800 | 21.82 | 0.64 | 3.02 | 21.34 | 21.82 | 21.34 | 13412 |
| 1726526400 | 21.18 | 0.08 | 0.38 | 21.25 | 21.33 | 21.04 | 12199 |
| 1726267200 | 21.1 | 0.55 | 2.65 | 20.79 | 21.3 | 20.58 | 12156 |
| 1726180800 | 20.555 | 0.45 | 2.26 | 20.425 | 20.835 | 20.42 | 6775 |
| 1726094400 | 20.1 | 0.02 | 0.10 | 19.82 | 20.39 | 19.82 | 38604 |
| 1726008000 | 20.08 | 0.44 | 2.24 | 19.39 | 20.11 | 19.38 | 7949 |
| 1725921600 | 19.64 | 0.42 | 2.19 | 19.25 | 19.71 | 19.18 | 18732 |
| 1725662400 | 19.22 | -0.33 | -1.69 | 20.02 | 20.02 | 18.86 | 19991 |
| 1725576000 | 19.55 | -0.47 | -2.35 | 20 | 20.1175 | 19.55 | 12473 |
| 1725489600 | 20.02 | 0.04 | 0.20 | 19.99 | 20.295 | 19.78 | 31622 |
| 1725403200 | 19.98 | -0.42 | -2.06 | 20.5 | 20.77 | 19.7 | 45795 |
| 1725057600 | 20.4 | -0.1 | -0.49 | 20.46 | 21.1 | 20.23 | 19030 |
| 1724971200 | 20.5 | -0.12 | -0.58 | 21.03 | 21.03 | 20.5 | 4841 |
| 1724884800 | 20.62 | -0.26 | -1.25 | 21.99 | 21.99 | 20.52 | 4269 |
| 1724798400 | 20.88 | -0.42 | -1.97 | 21.22 | 21.22 | 20.83 | 6254 |
| 1724712000 | 21.3 | 0.13 | 0.61 | 21.4 | 21.65 | 21.17 | 7079 |
| 1724452800 | 21.17 | 1.12 | 5.59 | 20.16 | 21.29 | 20.06 | 23973 |
| 1724366400 | 20.05 | -0.29 | -1.43 | 20.49 | 20.49 | 20 | 9269 |
| 1724280000 | 20.34 | 0.13 | 0.64 | 20.37 | 20.43 | 20.15 | 15466 |
| 1724193600 | 20.21 | 0.17 | 0.85 | 20.05 | 20.32 | 19.83 | 15081 |
| 1724107200 | 20.04 | 0.38 | 1.93 | 19.75 | 20.2335 | 19.74 | 12277 |
| 1723848000 | 19.66 | -0.49 | -2.43 | 20.27 | 20.27 | 19.51 | 28068 |
| 1723761600 | 20.15 | 0.24 | 1.21 | 20.31 | 20.4899 | 19.92 | 8623 |
| 1723675200 | 19.91 | -0.14 | -0.70 | 20.01 | 20.025 | 19.8 | 7181 |
| 1723588800 | 20.05 | 0.25 | 1.26 | 19.7 | 20.2 | 19.5797 | 18169 |
| 1723502400 | 19.8 | 0.34 | 1.75 | 19.4 | 19.8 | 19.1365 | 35814 |
| 1723243200 | 19.46 | 0.13 | 0.67 | 19.57 | 19.57 | 19.13 | 7058 |
| 1723156800 | 19.33 | 0.55 | 2.93 | 18.97 | 19.425 | 18.82 | 23056 |
| 1723070400 | 18.78 | -0.46 | -2.39 | 19.6 | 19.6 | 18.45 | 13945 |
| 1722984000 | 19.24 | -0.01 | -0.05 | 19.36 | 19.66 | 19 | 15968 |
| 1722897600 | 19.25 | -0.85 | -4.23 | 18.71 | 19.6113 | 18.71 | 13914 |
| 1722638400 | 20.1 | -0.65 | -3.13 | 19.78 | 20.5 | 19.78 | 52522 |
| 1722552000 | 20.75 | 0.37 | 1.82 | 20.45 | 20.87 | 20.14 | 11391 |
| 1722465600 | 20.38 | 0.27 | 1.34 | 20.22 | 20.62 | 20.22 | 9096 |
| 1722379200 | 20.11 | -0.09 | -0.45 | 20.2 | 20.25 | 19.73 | 9472 |
| 1722292800 | 20.2 | -0.2 | -0.98 | 20.61 | 20.61 | 20.18 | 9963 |
| 1722033600 | 20.4 | 0.11 | 0.54 | 20.61 | 20.6582 | 20.36 | 4102 |
| 1721947200 | 20.29 | 0.63 | 3.20 | 19.68 | 20.47 | 19.68 | 10136 |
| 1721860800 | 19.66 | -0.74 | -3.63 | 20.2001 | 20.3386 | 19.66 | 8374 |
| 1721774400 | 20.4 | 0.46 | 2.31 | 19.95 | 20.4 | 19.91 | 3473 |
| 1721688000 | 19.94 | 0.08 | 0.40 | 19.74 | 20.09 | 19.74 | 7622 |
| 1721428800 | 19.86 | -0.02 | -0.10 | 19.84 | 19.99 | 19.825 | 15714 |
| 1721342400 | 19.88 | -0.56 | -2.74 | 20.3 | 20.3 | 19.86 | 7600 |
| 1721256000 | 20.44 | -0.22 | -1.06 | 20.99 | 20.99 | 19.93 | 21171 |
| 1721169600 | 20.66 | 0.56 | 2.79 | 20.1 | 20.99 | 19.92 | 27303 |
| 1721083200 | 20.1 | 0.05 | 0.25 | 20.2 | 20.4 | 19.7 | 12079 |
| 1720824000 | 20.05 | 0.16 | 0.80 | 19.96 | 20.69 | 19.96 | 24904 |
| 1720737600 | 19.89 | 0.45 | 2.31 | 19.7 | 19.99 | 19.64 | 16379 |
| 1720651200 | 19.44 | 0.39 | 2.05 | 19.17 | 20.0497 | 19.12 | 23608 |
| 1720564800 | 19.05 | 0.25 | 1.33 | 18.75 | 19.139 | 18.75 | 8287 |
| 1720478400 | 18.8 | 0.58 | 3.18 | 18.22 | 19.04 | 17.8801 | 32532 |
| 1720219200 | 18.22 | -0.58 | -3.09 | 18 | 18.855 | 17.8701 | 27925 |
| 1720040640 | 18.8 | 0.04 | 0.21 | 18.95 | 19 | 18.7 | 15708 |
| 1719960000 | 18.76 | -0.02 | -0.11 | 18.66 | 18.98 | 18.6501 | 14252 |
| 1719873600 | 18.78 | -0.07 | -0.37 | 19 | 19 | 18.6601 | 1988 |
| 1719614400 | 18.85 | 0.51 | 2.78 | 18.45 | 19 | 18.45 | 13584 |
| 1719528000 | 18.34 | 0.22 | 1.21 | 18.23 | 18.44 | 18.08 | 11891 |
| 1719441600 | 18.12 | 1.16 | 6.84 | 17.02 | 18.2446 | 17.02 | 18071 |
| 1719355200 | 16.96 | -0.39 | -2.25 | 17.25 | 17.25 | 16.85 | 13922 |
| 1719268800 | 17.35 | -0.14 | -0.80 | 17.41 | 17.8599 | 17.34 | 17179 |
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
