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 | 0.93 | 3.66863905325 | 25.35 | 27.03 | 25.35 | 6448 | 26.06425509 | SP |
| 4 | 1.9075 | 7.82644373782 | 24.3725 | 27.03 | 23.61 | 18334 | 25.40190598 | SP |
| 12 | 4.49 | 20.605782469 | 21.79 | 27.03 | 20.41 | 9173 | 24.51883034 | SP |
| 26 | 5.05 | 23.7870937353 | 21.23 | 27.03 | 18.73 | 6598 | 23.59970432 | SP |
| 52 | 6.34 | 31.7953861585 | 19.94 | 27.03 | 18.45 | 6590 | 22.73559547 | SP |
| 156 | 6.34 | 31.7953861585 | 19.94 | 27.03 | 18.45 | 6590 | 22.73559547 | SP |
| 260 | 6.34 | 31.7953861585 | 19.94 | 27.03 | 18.45 | 6590 | 22.73559547 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 26.28 | 0.34 | 1.31 | 26.2 | 26.309 | 26.2 | 5879 |
| 1732577400 | 25.94 | -0.16 | -0.61 | 27.03 | 27.03 | 25.87 | 7622 |
| 1732318200 | 26.1 | -0.06 | -0.23 | 26.13 | 26.13 | 25.98 | 9131 |
| 1732231800 | 26.16 | 0.13 | 0.49 | 26.29 | 26.29 | 25.9299 | 8432 |
| 1732145400 | 26.0316 | -0.01 | -0.03 | 26.16 | 26.16 | 25.72 | 1850 |
| 1732059000 | 26.04 | 0.59 | 2.32 | 25.35 | 26.04 | 25.35 | 5204 |
| 1731972600 | 25.45 | 0.19 | 0.75 | 25.33 | 25.45 | 25.23 | 8755 |
| 1731713400 | 25.26 | -0.52 | -2.02 | 25.53 | 25.53 | 25.12 | 13466 |
| 1731627000 | 25.78 | -0.16 | -0.62 | 26.01 | 26.03 | 25.74 | 42603 |
| 1731540600 | 25.94 | 0.06 | 0.23 | 26.01 | 26.09 | 25.89 | 6804 |
| 1731454200 | 25.88 | 0.14 | 0.54 | 25.86 | 25.88 | 25.7399 | 10899 |
| 1731367800 | 25.74 | -0.08 | -0.31 | 25.99 | 25.99 | 25.61 | 11656 |
| 1731108600 | 25.82 | 0.13 | 0.51 | 25.69 | 25.82 | 25.65 | 26704 |
| 1731022200 | 25.6899 | 0.83 | 3.34 | 25.23 | 25.69 | 25.23 | 129341 |
| 1730935800 | 24.86 | 0.62 | 2.56 | 24.63 | 24.89 | 24.57 | 27804 |
| 1730849400 | 24.24 | 0.57 | 2.41 | 24.21 | 24.24 | 24.17 | 24302 |
| 1730763000 | 23.67 | -0.12 | -0.48 | 23.77 | 23.78 | 23.67 | 26967 |
| 1730500200 | 23.785 | 0.14 | 0.59 | 23.85 | 23.94 | 23.785 | 2357 |
| 1730413800 | 23.645 | -0.7 | -2.86 | 23.78 | 23.78 | 23.61 | 597 |
| 1730327400 | 24.34 | -0.03 | -0.13 | 24.48 | 24.48 | 24.33 | 2184 |
| 1730241000 | 24.3725 | 0.25 | 1.05 | 24.3725 | 24.3725 | 24.3725 | 11 |
| 1730154600 | 24.12 | -0.04 | -0.15 | 24.18 | 24.21 | 24.12 | 5543 |
| 1729895400 | 24.1555 | 0.22 | 0.91 | 24.29 | 24.3 | 24.1555 | 316 |
| 1729809000 | 23.9386 | 0.05 | 0.20 | 24.06 | 24.92 | 23.91 | 800 |
| 1729722600 | 23.89 | -0.38 | -1.55 | 24.19 | 24.19 | 23.83 | 2183 |
| 1729636200 | 24.2672 | 0.07 | 0.27 | 24.04 | 24.32 | 24.04 | 9613 |
| 1729549800 | 24.2016 | 0.15 | 0.64 | 23.89 | 24.2016 | 23.89 | 443 |
| 1729290600 | 24.0476 | 0.16 | 0.68 | 24.09 | 24.09 | 24.0476 | 867 |
| 1729204200 | 23.8856 | 0.15 | 0.62 | 24.13 | 24.13 | 23.8856 | 1392 |
| 1729117800 | 23.7384 | 0.1 | 0.44 | 23.74 | 23.7475 | 23.6213 | 6256 |
| 1729031400 | 23.6352 | -0.39 | -1.64 | 24.05 | 24.05 | 23.5866 | 2004 |
| 1728945000 | 24.0283 | 0.16 | 0.67 | 24.02 | 24.15 | 24.02 | 750 |
| 1728685800 | 23.8682 | 0.1 | 0.41 | 23.8682 | 23.8682 | 23.8682 | 54 |
| 1728599400 | 23.771 | 0.01 | 0.03 | 23.771 | 23.771 | 23.771 | 4 |
| 1728513000 | 23.7628 | 0.13 | 0.53 | 23.72 | 23.7628 | 23.65 | 250 |
| 1728426600 | 23.6367 | 0.4 | 1.71 | 23.46 | 23.6367 | 23.46 | 135 |
| 1728340200 | 23.24 | -0.24 | -1.03 | 23.45 | 23.45 | 23.24 | 15967 |
| 1728081000 | 23.4826 | 0.38 | 1.65 | 23.4826 | 23.4826 | 23.4826 | 22 |
| 1727994600 | 23.1023 | 0.1 | 0.44 | 22.89 | 23.1023 | 22.89 | 720 |
| 1727908200 | 23.0009 | 0.06 | 0.26 | 22.93 | 23.01 | 22.93 | 1145 |
| 1727821800 | 22.9418 | -0.31 | -1.32 | 23.19 | 23.19 | 22.86 | 264 |
| 1727735400 | 23.2493 | 0.11 | 0.47 | 23.11 | 23.25 | 23.03 | 1629 |
| 1727476200 | 23.14 | -0.24 | -1.02 | 23.45 | 23.45 | 23.14 | 6084 |
| 1727389800 | 23.3796 | 0.04 | 0.17 | 23.74 | 23.74 | 23.33 | 7666 |
| 1727303400 | 23.34 | 0.12 | 0.52 | 23.29 | 23.385 | 23.285 | 16566 |
| 1727217000 | 23.22 | 0.2 | 0.87 | 22.96 | 23.22 | 22.96 | 852 |
| 1727130600 | 23.02 | 0.09 | 0.39 | 23 | 23.04 | 22.97 | 12106 |
| 1726871400 | 22.93 | 0.11 | 0.48 | 22.8 | 23 | 22.8 | 7853 |
| 1726785000 | 22.82 | 0.62 | 2.79 | 22.72 | 22.89 | 22.72 | 4228 |
| 1726698600 | 22.2 | -0.08 | -0.37 | 22.36 | 22.51 | 22.2 | 46287 |
| 1726612200 | 22.2822 | 0.09 | 0.40 | 22.41 | 22.41 | 22.2822 | 69 |
| 1726525800 | 22.1944 | -0.08 | -0.34 | 22.13 | 22.1944 | 22.11 | 2286 |
| 1726266600 | 22.27 | 0.17 | 0.76 | 22.31 | 22.31 | 22.213 | 9759 |
| 1726180200 | 22.1015 | 0.33 | 1.53 | 22.1099 | 22.135 | 22.1015 | 1331 |
| 1726093800 | 21.7681 | 0.74 | 3.53 | 21.56 | 21.7681 | 21.56 | 80 |
| 1726007400 | 21.0262 | 0.27 | 1.31 | 20.88 | 21.03 | 20.71 | 6667 |
| 1725921000 | 20.7547 | 0.29 | 1.44 | 20.7218 | 20.7547 | 20.63 | 1679 |
| 1725661800 | 20.46 | -0.58 | -2.77 | 20.82 | 20.82 | 20.41 | 9148 |
| 1725575400 | 21.0438 | 0.06 | 0.31 | 20.95 | 21.18 | 20.95 | 140 |
| 1725489000 | 20.9791 | -0.04 | -0.21 | 20.9 | 20.98 | 20.9 | 488 |
| 1725402600 | 21.0235 | -0.85 | -3.87 | 21.79 | 21.79 | 21.0235 | 16 |
| 1725057000 | 21.87 | 0.29 | 1.33 | 21.69 | 21.87 | 21.69 | 3061 |
| 1724970600 | 21.5827 | -0.05 | -0.22 | 21.85 | 21.88 | 21.58 | 1819 |
| 1724884200 | 21.6311 | -0.22 | -1.01 | 21.86 | 21.86 | 21.49 | 235 |
| 1724797800 | 21.8519 | 0.08 | 0.35 | 21.87 | 21.87 | 21.8519 | 2 |
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
