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 | -1.68 | -6.51667959659 | 25.78 | 26.29 | 23.18 | 461091 | 24.61831741 | CS |
| 4 | -3.33 | -12.1399927087 | 27.43 | 27.94 | 23.18 | 367174 | 25.83340555 | CS |
| 12 | 7.84 | 48.2164821648 | 16.26 | 27.94 | 14.46 | 419917 | 21.64795022 | CS |
| 26 | 9.86 | 69.2415730337 | 14.24 | 27.94 | 13.3436 | 398055 | 18.79018651 | CS |
| 52 | 15.79 | 190.012033694 | 8.31 | 27.94 | 7.74 | 359188 | 16.26972787 | CS |
| 156 | 13.65 | 130.622009569 | 10.45 | 27.94 | 6.6919 | 317676 | 14.77415021 | CS |
| 260 | 8.25 | 52.0504731861 | 15.85 | 27.94 | 6.6919 | 323625 | 14.66141645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 24.1 | 0.19 | 0.79 | 23.78 | 24.91 | 23.61 | 733788 |
| 1734651600 | 23.91 | 0.58 | 2.49 | 24.43 | 24.875 | 23.6217 | 397278 |
| 1734565200 | 23.33 | -1.46 | -5.89 | 24.45 | 25.15 | 23.18 | 437846 |
| 1734478800 | 24.79 | -0.28 | -1.12 | 24.88 | 25.02 | 23.9523 | 433461 |
| 1734392400 | 25.07 | -0.74 | -2.87 | 25.66 | 25.91 | 24.83 | 562651 |
| 1734133200 | 25.81 | 0.01 | 0.04 | 25.75 | 26.29 | 25.2816 | 438527 |
| 1734046800 | 25.8 | -0.57 | -2.16 | 26.08 | 26.7 | 25.695 | 251193 |
| 1733960400 | 26.37 | 0.9 | 3.53 | 25.84 | 26.42 | 25.53 | 383962 |
| 1733874000 | 25.47 | 0.17 | 0.67 | 25.5555 | 26.185 | 24.5 | 342626 |
| 1733787600 | 25.3 | -0.23 | -0.90 | 25.56 | 25.87 | 24.8 | 281629 |
| 1733528400 | 25.53 | -0.18 | -0.70 | 25.88 | 25.92 | 25.1 | 370028 |
| 1733442000 | 25.71 | -0.76 | -2.87 | 26.15 | 26.24 | 25.63 | 344117 |
| 1733355600 | 26.47 | -1.05 | -3.82 | 27.675 | 27.94 | 26.2603 | 345314 |
| 1733269200 | 27.52 | 0.67 | 2.50 | 26.8792 | 27.57 | 26.81 | 230397 |
| 1733182800 | 26.85 | -0.05 | -0.19 | 27 | 27.25 | 26.26 | 333427 |
| 1732917840 | 26.9 | 0.04 | 0.15 | 27.1 | 27.4413 | 26.55 | 123397 |
| 1732750800 | 26.86 | -0.37 | -1.36 | 27.44 | 27.9 | 26.68 | 239001 |
| 1732664400 | 27.23 | 0.2 | 0.74 | 26.89 | 27.6299 | 26.89 | 318303 |
| 1732578000 | 27.03 | 0.04 | 0.15 | 27.545 | 27.545 | 26.54 | 461935 |
| 1732318800 | 26.99 | -0.44 | -1.60 | 27.295 | 27.3 | 26.73 | 564416 |
| 1732232400 | 27.43 | 1.06 | 4.02 | 26.61 | 27.58 | 25.99 | 619850 |
| 1732146000 | 26.37 | 1.5 | 6.03 | 25.015 | 26.39 | 24.75 | 508707 |
| 1732059600 | 24.87 | 0.19 | 0.77 | 24.355 | 25.06 | 24.355 | 310756 |
| 1731973200 | 24.68 | 0.75 | 3.13 | 24.09 | 24.88 | 23.93 | 317891 |
| 1731714000 | 23.93 | -0.62 | -2.53 | 24.67 | 24.71 | 23.91 | 275653 |
| 1731627600 | 24.55 | 0.04 | 0.16 | 24.83 | 25.1 | 24.29 | 352753 |
| 1731541200 | 24.51 | -0.6 | -2.39 | 25.26 | 25.38 | 24.46 | 372195 |
| 1731454800 | 25.11 | -0.15 | -0.59 | 25.21 | 26.34 | 25.08 | 655066 |
| 1731368400 | 25.26 | 1.61 | 6.81 | 24.39 | 25.62 | 24.0861 | 1016128 |
| 1731109200 | 23.65 | 1.43 | 6.44 | 21.94 | 23.71 | 21.63 | 773412 |
| 1731022800 | 22.22 | 0.05 | 0.23 | 21.235 | 22.33 | 21.17 | 641700 |
| 1730936400 | 22.17 | 1.19 | 5.67 | 21.405 | 22.36 | 20.98 | 1146210 |
| 1730850000 | 20.98 | 4.42 | 26.69 | 18.495 | 22.03 | 18.495 | 1977911 |
| 1730763600 | 16.559999 | 0.27 | 1.66 | 16.379999 | 17.4 | 16.379999 | 343703 |
| 1730500800 | 16.29 | -0.21 | -1.27 | 16.739999 | 16.8 | 16.12 | 263687 |
| 1730414400 | 16.5 | 0.19 | 1.16 | 16.54 | 16.82 | 16.32 | 308509 |
| 1730328000 | 16.309999 | 0.57 | 3.62 | 15.86 | 16.379999 | 15.76 | 336155 |
| 1730241600 | 15.74 | 0.6 | 3.96 | 15.265 | 15.89 | 15.24 | 322945 |
| 1730155200 | 15.14 | 0.09 | 0.60 | 15.06 | 15.23 | 14.46 | 436462 |
| 1729896000 | 15.05 | -0.24 | -1.57 | 15.29 | 15.57 | 14.95 | 380558 |
| 1729809600 | 15.29 | -0.09 | -0.59 | 15.39 | 15.48 | 15.012 | 329321 |
| 1729723200 | 15.38 | -0.7 | -4.35 | 15.94 | 16.1099 | 15.27 | 294923 |
| 1729636800 | 16.079999 | -0.18 | -1.11 | 16.215 | 16.415 | 16.07 | 262514 |
| 1729550400 | 16.26 | 0.14 | 0.87 | 16.219999 | 16.41 | 15.885 | 444499 |
| 1729291200 | 16.12 | -0.24 | -1.47 | 16.379999 | 16.579999 | 15.94 | 1289477 |
| 1729204800 | 16.36 | 0.82 | 5.28 | 15.7 | 16.379999 | 15.69 | 430809 |
| 1729118400 | 15.54 | -0.91 | -5.53 | 16.39 | 16.42 | 15.37 | 500744 |
| 1729032000 | 16.45 | -0.57 | -3.35 | 16.75 | 16.815 | 16.34 | 344018 |
| 1728945600 | 17.02 | -0.38 | -2.18 | 17.26 | 17.36 | 16.98 | 114403 |
| 1728686400 | 17.4 | 0.34 | 1.99 | 17.06 | 17.515 | 17.06 | 176427 |
| 1728600000 | 17.06 | -0.02 | -0.12 | 16.91 | 17.2 | 16.739999 | 157052 |
| 1728513600 | 17.08 | 0.08 | 0.47 | 16.94 | 17.205 | 16.9 | 119654 |
| 1728427200 | 17 | -0.22 | -1.28 | 17.0799 | 17.315 | 16.94 | 128333 |
| 1728340800 | 17.22 | -0.2 | -1.15 | 17.43 | 17.48 | 17.11 | 136571 |
| 1728081600 | 17.42 | 0.2 | 1.16 | 17.3457 | 17.46 | 17.08 | 238951 |
| 1727995200 | 17.22 | 0.1 | 0.58 | 17.04 | 17.35 | 17 | 155955 |
| 1727908800 | 17.12 | 0.26 | 1.54 | 16.915 | 17.31 | 16.875 | 202591 |
| 1727822400 | 16.86 | -0.01 | -0.06 | 16.78 | 17.11 | 16.59 | 238641 |
| 1727735520 | 16.87 | 0.4 | 2.43 | 16.35 | 16.89 | 16.2594 | 291273 |
| 1727476800 | 16.469999 | 0.26 | 1.60 | 16.26 | 16.61 | 15.78 | 387133 |
| 1727390400 | 16.21 | -1.53 | -8.62 | 17.54 | 17.8 | 15.86 | 739915 |
| 1727304000 | 17.74 | -1.09 | -5.79 | 18.85 | 18.85 | 17.67 | 562561 |
| 1727217600 | 18.83 | 1.14 | 6.44 | 18.14 | 18.99 | 18.04 | 817605 |
| 1727131200 | 17.69 | 0.56 | 3.27 | 17.14 | 17.95 | 16.94 | 476611 |
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
