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 | -1.013 | -3.7897493453 | 26.73 | 27.021 | 24.84 | 16908 | 25.94318703 | SP |
| 4 | 0.347 | 1.36775719354 | 25.37 | 28.9 | 22.93 | 23792 | 25.87580699 | SP |
| 12 | 7.797 | 43.5100446429 | 17.92 | 28.9 | 16.21 | 26297 | 23.1636828 | SP |
| 26 | 4.677 | 22.2290874525 | 21.04 | 28.9 | 16.21 | 36325 | 22.5595827 | SP |
| 52 | 13.057 | 103.135860979 | 12.66 | 28.9 | 12.5201 | 26788 | 20.34898078 | SP |
| 156 | -6.283 | -19.634375 | 32 | 35.55 | 10.27 | 18776 | 20.20883027 | SP |
| 260 | -18.663 | -42.0527264534 | 44.38 | 99.46 | 10.27 | 15092 | 30.73618481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 25.1114 | -0.2 | -0.78 | 25.09 | 25.47 | 24.84 | 7461 |
| 1742941800 | 25.31 | -0.55 | -2.13 | 25.48 | 25.88 | 25.2601 | 16304 |
| 1742855400 | 25.86 | 0.15 | 0.58 | 26.24 | 26.24 | 25.795 | 17406 |
| 1742596200 | 25.71 | -0.94 | -3.53 | 25.64 | 25.8499 | 25.4019 | 13484 |
| 1742509800 | 26.65 | -1.69 | -5.95 | 26.73 | 27.021 | 26.6 | 29883 |
| 1742423400 | 28.3356 | -0.18 | -0.65 | 28.9 | 28.9 | 28.1915 | 15948 |
| 1742337000 | 28.52 | -0.06 | -0.22 | 28.89 | 28.89 | 28.3112 | 16340 |
| 1742250600 | 28.5843 | 1.29 | 4.72 | 27.38 | 28.69 | 27.38 | 48172 |
| 1741991400 | 27.2963 | 1.44 | 5.55 | 27.33 | 27.3882 | 27 | 21513 |
| 1741905000 | 25.86 | 0.38 | 1.48 | 25 | 25.965 | 25 | 10802 |
| 1741818600 | 25.483 | -0.13 | -0.50 | 25.7 | 25.7 | 25 | 9582 |
| 1741732200 | 25.6105 | 0.68 | 2.73 | 25.85 | 26 | 25.28 | 13651 |
| 1741645800 | 24.93 | -1.51 | -5.70 | 25.39 | 25.6 | 24.6238 | 33713 |
| 1741390200 | 26.4364 | 0.07 | 0.25 | 26.52 | 27 | 26.185 | 24219 |
| 1741303800 | 26.3707 | 0.15 | 0.57 | 26.98 | 27.06 | 26.18 | 29327 |
| 1741217400 | 26.22 | 2.4 | 10.06 | 24.99 | 26.3 | 24.9 | 38548 |
| 1741131000 | 23.8225 | 0.68 | 2.94 | 23.44 | 24.15 | 23.32 | 24314 |
| 1741044600 | 23.142 | -0.93 | -3.86 | 24.07 | 24.08 | 22.93 | 49374 |
| 1740785400 | 24.0715 | -1.24 | -4.89 | 23.85 | 24.15 | 23.65 | 27946 |
| 1740699000 | 25.31 | -0.47 | -1.82 | 25.37 | 25.719 | 24.97 | 27843 |
| 1740612600 | 25.78 | 1.39 | 5.69 | 25.99 | 26.31 | 25.63 | 37230 |
| 1740526200 | 24.3911 | 0.49 | 2.05 | 24.5 | 24.519 | 24.17 | 29720 |
| 1740439800 | 23.9 | -1.74 | -6.79 | 25.07 | 25.07 | 23.8211 | 59847 |
| 1740180600 | 25.64 | 0.73 | 2.94 | 25.85 | 26.3699 | 25.37 | 70368 |
| 1740094200 | 24.9073 | 0.9 | 3.74 | 24.8 | 25.52 | 24.41 | 50013 |
| 1740007800 | 24.01 | -0.26 | -1.07 | 24.32 | 24.32 | 23.85 | 22413 |
| 1739921400 | 24.27 | 0.25 | 1.04 | 24.64 | 24.64 | 24.0101 | 43880 |
| 1739575800 | 24.02 | 1.22 | 5.35 | 24.2 | 24.2399 | 23.76 | 42601 |
| 1739489400 | 22.8 | -0.04 | -0.18 | 21.91 | 22.8 | 21.88 | 24714 |
| 1739403000 | 22.84 | 1.15 | 5.30 | 22.33 | 23.049 | 22.3 | 26501 |
| 1739316600 | 21.69 | -0.48 | -2.16 | 21.72 | 22.06 | 21.5902 | 28884 |
| 1739230200 | 22.169 | 1.13 | 5.37 | 22.04 | 22.169 | 21.7 | 55823 |
| 1738971000 | 21.04 | 0.61 | 2.99 | 21.2 | 21.58 | 20.87 | 61746 |
| 1738884600 | 20.43 | 0.45 | 2.25 | 20.64 | 20.71 | 20.35 | 15349 |
| 1738798200 | 19.98 | -0.72 | -3.48 | 20.16 | 20.2799 | 19.98 | 27848 |
| 1738711800 | 20.7 | 0.94 | 4.76 | 20.58 | 21 | 20.4508 | 35788 |
| 1738625400 | 19.76 | -0.21 | -1.05 | 19.32 | 20.06 | 19.26 | 9148 |
| 1738366200 | 19.97 | -0.91 | -4.36 | 20.88 | 20.95 | 19.8701 | 22682 |
| 1738279800 | 20.88 | 0.89 | 4.45 | 19.98 | 21.24 | 19.98 | 126484 |
| 1738193400 | 19.99 | -0.02 | -0.12 | 20.39 | 20.44 | 19.99 | 11318 |
| 1738107000 | 20.0133 | 0.51 | 2.63 | 19.54 | 20.0133 | 19.21 | 4035 |
| 1738020600 | 19.5 | 0.26 | 1.33 | 19.86 | 19.86 | 19.4 | 56685 |
| 1737761400 | 19.2449 | 0.88 | 4.82 | 18.98 | 19.3 | 18.77 | 20238 |
| 1737675000 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1737588600 | 18.36 | -0.27 | -1.42 | 18.31 | 18.4323 | 18.23 | 17499 |
| 1737502200 | 18.6253 | 0.39 | 2.12 | 18.84 | 18.84 | 18.448 | 3852 |
| 1737156600 | 18.2395 | 0.66 | 3.75 | 18 | 18.43 | 18 | 3555 |
| 1737070200 | 17.5799 | 0.04 | 0.21 | 17.56 | 17.5799 | 17.48 | 610 |
| 1736983800 | 17.5432 | 0.44 | 2.59 | 17.48 | 17.5432 | 17.3701 | 3375 |
| 1736897400 | 17.1006 | 0.74 | 4.50 | 17.12 | 17.23 | 17.0214 | 4403 |
| 1736811000 | 16.364 | 0.1 | 0.64 | 16.29 | 16.4013 | 16.25 | 9449 |
| 1736551800 | 16.26 | -0.99 | -5.74 | 16.73 | 16.73 | 16.21 | 15433 |
| 1736379000 | 17.2497 | -0.16 | -0.89 | 17.1 | 17.2497 | 16.89 | 6969 |
| 1736292600 | 17.4054 | -0.43 | -2.43 | 17.62 | 17.62 | 17.34 | 10752 |
| 1736206200 | 17.8397 | -0.4 | -2.21 | 18.4 | 18.5468 | 17.78 | 13668 |
| 1735947000 | 18.2428 | 0.52 | 2.95 | 18.08 | 18.26 | 18.06 | 8937 |
| 1735860600 | 17.72 | -0.7 | -3.78 | 17.92 | 18.01 | 17.72 | 14973 |
| 1735687800 | 18.4162 | -0.05 | -0.29 | 18.43 | 18.5574 | 18.3523 | 7353 |
| 1735601400 | 18.47 | -0.45 | -2.38 | 18.71 | 18.71 | 18.411 | 14294 |
| 1735342200 | 18.9206 | -0.39 | -2.01 | 18.82 | 19.03 | 18.82 | 101390 |
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
