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 | -0.92 | -4.27112349118 | 21.54 | 21.8 | 20.61 | 13164360 | 21.25604626 | CS |
| 4 | -3.22 | -13.5067114094 | 23.84 | 23.84 | 20.61 | 13292460 | 21.93560112 | CS |
| 12 | 0.57 | 2.84289276808 | 20.05 | 24.4 | 20.04 | 11656278 | 22.33363609 | CS |
| 26 | -1.44 | -6.52765185857 | 22.06 | 24.4 | 19.16 | 11291596 | 21.59666167 | CS |
| 52 | -3.32 | -13.8680033417 | 23.94 | 24.55 | 19.16 | 11892852 | 22.17273905 | CS |
| 156 | 3.14 | 17.9633867277 | 17.48 | 24.55 | 14.72 | 11901414 | 19.99399439 | CS |
| 260 | -2.58 | -11.1206896552 | 23.2 | 26.89 | 13.5 | 11117718 | 20.29610292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695000 | 20.62 | -0.28 | -1.34 | 20.84 | 21.05 | 20.61 | 17706800 |
| 1726608600 | 20.9 | -0.35 | -1.65 | 21.11 | 21.14 | 20.84 | 11373700 |
| 1726522200 | 21.25 | 0.09 | 0.43 | 21.16 | 21.25 | 21.01 | 7476000 |
| 1726263000 | 21.16 | 0.08 | 0.38 | 21.25 | 21.42 | 21.01 | 15107800 |
| 1726176540 | 21.08 | -0.52 | -2.41 | 21.43 | 21.51 | 20.98 | 10411600 |
| 1726090140 | 21.6 | 0 | 0.00 | 21.54 | 21.8 | 21.44 | 21452700 |
| 1726003740 | 21.6 | 0.3 | 1.41 | 21.33 | 21.62 | 21.05 | 14403500 |
| 1725917400 | 21.3 | -0.26 | -1.21 | 21.59 | 21.7 | 21.26 | 6406600 |
| 1725658200 | 21.56 | -0.33 | -1.51 | 21.57 | 21.9 | 21.56 | 14219300 |
| 1725571800 | 21.89 | 0.03 | 0.14 | 21.68 | 21.91 | 21.44 | 12698900 |
| 1725485400 | 21.86 | 0.32 | 1.49 | 21.54 | 21.94 | 21.42 | 16808800 |
| 1725399000 | 21.54 | 0.06 | 0.28 | 21.64 | 21.73 | 21.38 | 27717700 |
| 1725312600 | 21.48 | -0.37 | -1.69 | 21.7 | 21.77 | 21.38 | 10653300 |
| 1725053400 | 21.85 | -0.11 | -0.50 | 21.86 | 21.91 | 21.69 | 17572100 |
| 1724967000 | 21.96 | -0.59 | -2.62 | 22.54 | 22.64 | 21.9 | 10795400 |
| 1724880600 | 22.55 | -0.23 | -1.01 | 22.77 | 22.78 | 22.31 | 16188700 |
| 1724794140 | 22.78 | -0.12 | -0.52 | 22.8 | 23.04 | 22.74 | 7176500 |
| 1724707740 | 22.9 | -0.52 | -2.22 | 23.43 | 23.51 | 22.72 | 13699200 |
| 1724448600 | 23.42 | 0.02 | 0.09 | 23.4 | 23.77 | 23.23 | 8067000 |
| 1724362140 | 23.4 | -0.2 | -0.85 | 23.61 | 23.84 | 23.1 | 13102100 |
| 1724275740 | 23.6 | -0.19 | -0.80 | 23.84 | 23.84 | 23.42 | 10518300 |
| 1724189340 | 23.79 | 0.15 | 0.63 | 23.51 | 23.79 | 23.39 | 12014000 |
| 1724102940 | 23.64 | 0.44 | 1.90 | 23.48 | 23.67 | 23.19 | 10176100 |
| 1723843800 | 23.2 | -0.65 | -2.73 | 23.98 | 24.08 | 23.11 | 13142200 |
| 1723757340 | 23.85 | 0.6 | 2.58 | 24.1 | 24.4 | 23.85 | 23044300 |
| 1723671000 | 23.25 | 0.18 | 0.78 | 22.88 | 23.5 | 22.83 | 13061400 |
| 1723584600 | 23.07 | 0.12 | 0.52 | 23.13 | 23.35 | 22.89 | 14483400 |
| 1723498200 | 22.95 | -0.65 | -2.75 | 23.77 | 23.93 | 22.86 | 16631200 |
| 1723239000 | 23.6 | -0.11 | -0.46 | 23.99 | 24.1 | 23.22 | 14336200 |
| 1723152600 | 23.71 | 0.37 | 1.59 | 23.4 | 23.87 | 23.25 | 7903500 |
| 1723066200 | 23.34 | 0.2 | 0.86 | 23.4 | 23.61 | 23.18 | 5679400 |
| 1722979740 | 23.14 | 0.44 | 1.94 | 22.8 | 23.66 | 22.74 | 15520000 |
| 1722893400 | 22.7 | -0.8 | -3.40 | 22.84 | 23.01 | 22.52 | 15122500 |
| 1722634200 | 23.5 | 0.56 | 2.44 | 22.89 | 23.52 | 22.77 | 17150000 |
| 1722547800 | 22.94 | 0.79 | 3.57 | 22.38 | 22.96 | 22.3 | 14380300 |
| 1722461400 | 22.15 | -0.08 | -0.36 | 22.06 | 22.31 | 22.05 | 7589000 |
| 1722374940 | 22.23 | -0.27 | -1.20 | 22.26 | 22.35 | 21.98 | 5309700 |
| 1722288600 | 22.5 | -0.08 | -0.35 | 22.62 | 22.71 | 22.34 | 4211400 |
| 1722029400 | 22.58 | 0.33 | 1.48 | 22.24 | 22.73 | 22.12 | 5352900 |
| 1721943000 | 22.25 | 0.12 | 0.54 | 21.96 | 22.32 | 21.83 | 6940800 |
| 1721856600 | 22.13 | -0.02 | -0.09 | 22.18 | 22.31 | 21.97 | 4778400 |
| 1721770140 | 22.15 | -0.48 | -2.12 | 22.56 | 22.77 | 22.14 | 6026500 |
| 1721683800 | 22.63 | 0.35 | 1.57 | 22.53 | 22.95 | 22.47 | 8986000 |
| 1721424600 | 22.28 | -0.56 | -2.45 | 22.79 | 22.94 | 22.25 | 5185600 |
| 1721338200 | 22.84 | 0.03 | 0.13 | 22.7 | 22.84 | 22.4 | 9979500 |
| 1721251800 | 22.81 | -0.12 | -0.52 | 22.88 | 22.88 | 22.57 | 9877900 |
| 1721165340 | 22.93 | -0.23 | -0.99 | 23.24 | 23.57 | 22.81 | 12136400 |
| 1721079000 | 23.16 | 0.38 | 1.67 | 22.78 | 23.25 | 22.7 | 12879400 |
| 1720819800 | 22.78 | -0.36 | -1.56 | 23.1 | 23.38 | 22.78 | 10747500 |
| 1720733400 | 23.14 | 0.79 | 3.53 | 22.45 | 23.14 | 22.45 | 14233700 |
| 1720647000 | 22.35 | 0.63 | 2.90 | 21.94 | 22.36 | 21.91 | 19524900 |
| 1720560540 | 21.72 | 0.32 | 1.50 | 21.27 | 21.88 | 21.27 | 6774300 |
| 1720474200 | 21.4 | -0.1 | -0.47 | 21.45 | 21.5 | 21.23 | 10985100 |
| 1720215000 | 21.5 | 0.08 | 0.37 | 21.18 | 21.52 | 21.14 | 4951600 |
| 1720128540 | 21.42 | 0.36 | 1.71 | 21.2 | 21.47 | 21.14 | 3680900 |
| 1720042200 | 21.06 | 0.27 | 1.30 | 20.95 | 21.2 | 20.7 | 8015900 |
| 1719955800 | 20.79 | 0.17 | 0.82 | 20.62 | 21.06 | 20.62 | 12107600 |
| 1719869400 | 20.62 | -0.1 | -0.48 | 20.55 | 20.82 | 20.46 | 10523600 |
| 1719610200 | 20.72 | -0.37 | -1.75 | 20.99 | 21.21 | 20.54 | 14620200 |
| 1719523800 | 21.09 | 0.6 | 2.93 | 20.6 | 21.12 | 20.54 | 14247600 |
| 1719437400 | 20.49 | 0.15 | 0.74 | 20.05 | 20.62 | 20.04 | 11216600 |
| 1719351000 | 20.34 | 0.15 | 0.74 | 20.1 | 20.47 | 20.1 | 11046100 |
| 1719264600 | 20.19 | 0.09 | 0.45 | 20.09 | 20.49 | 20.05 | 7677500 |
| 1719005400 | 20.1 | 0.41 | 2.08 | 19.64 | 20.1 | 19.55 | 16796300 |
| 1718918940 | 19.69 | 0.2 | 1.03 | 19.74 | 19.93 | 19.26 | 18844100 |
| 1718832540 | 19.49 | 0.03 | 0.15 | 19.36 | 19.54 | 19.22 | 7179300 |
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
