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 | 1.89 | 7.57211538462 | 24.96 | 27.88 | 24.17 | 6662217 | 25.7394772 | CS |
| 4 | 11.66 | 76.7610269914 | 15.19 | 27.88 | 13.59 | 5095045 | 21.18140762 | CS |
| 12 | 13.11 | 95.4148471616 | 13.74 | 27.88 | 11.75 | 2966926 | 17.92556104 | CS |
| 26 | 13.75 | 104.961832061 | 13.1 | 27.88 | 11.75 | 2683150 | 16.10053238 | CS |
| 52 | 17.27 | 180.271398747 | 9.58 | 27.88 | 9.34 | 2645672 | 14.26039786 | CS |
| 156 | 17.2 | 178.238341969 | 9.65 | 27.88 | 5.205 | 2378910 | 10.37264926 | CS |
| 260 | 12.22 | 83.5269993165 | 14.63 | 27.88 | 4.9601 | 2700345 | 9.70155945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 26.6 | 0.5 | 1.92 | 26.3 | 27.54 | 25.91 | 4887755 |
| 1731627600 | 26.1 | 0.63 | 2.47 | 26.04 | 27 | 25.73 | 5381896 |
| 1731541200 | 25.47 | 0.42 | 1.68 | 25.33 | 26.59 | 24.91 | 5169639 |
| 1731454800 | 25.05 | -1.43 | -5.40 | 26.01 | 26.2 | 24.31 | 6171432 |
| 1731368400 | 26.48 | 1.12 | 4.42 | 27 | 27.88 | 26.18 | 9306385 |
| 1731109200 | 25.36 | 0.93 | 3.81 | 24.96 | 25.88 | 24.17 | 8123383 |
| 1731022800 | 24.43 | 2.93 | 13.63 | 20.1 | 24.58 | 20 | 14693600 |
| 1730936400 | 21.5 | 6.37 | 42.10 | 19.39 | 21.54 | 19.2 | 18775208 |
| 1730850000 | 15.13 | 0.95 | 6.70 | 14.52 | 15.265 | 14.47 | 5709264 |
| 1730763600 | 14.18 | -0.27 | -1.87 | 14.3 | 14.3 | 13.59 | 5531829 |
| 1730500800 | 14.45 | -0.73 | -4.81 | 15.3 | 15.46 | 14.405 | 3455950 |
| 1730414400 | 15.18 | -0.73 | -4.59 | 15.91 | 15.91 | 15.11 | 2924849 |
| 1730328000 | 15.91 | -0.37 | -2.27 | 16.2 | 16.469999 | 15.85 | 2252897 |
| 1730241600 | 16.28 | 0.04 | 0.25 | 16.32 | 16.379999 | 15.9541 | 1472458 |
| 1730155200 | 16.239999 | 1.05 | 6.91 | 15.6 | 16.37 | 15.5928 | 3654670 |
| 1729896000 | 15.19 | -0.06 | -0.39 | 15.27 | 15.5 | 15.17 | 1601791 |
| 1729809600 | 15.25 | -0.04 | -0.26 | 15.4 | 15.52 | 15.25 | 1102558 |
| 1729723200 | 15.29 | -0.26 | -1.67 | 15.43 | 15.9 | 15.09 | 2207315 |
| 1729636800 | 15.55 | 0.4 | 2.64 | 15.03 | 15.64 | 15.02 | 1735276 |
| 1729550400 | 15.15 | -0.05 | -0.33 | 15.24 | 15.395 | 15.03 | 1343381 |
| 1729291200 | 15.2 | 0.05 | 0.33 | 15.19 | 15.26 | 14.8543 | 1488548 |
| 1729204800 | 15.15 | -0.04 | -0.26 | 15.28 | 15.55 | 14.95 | 2649596 |
| 1729118400 | 15.19 | 0.2 | 1.33 | 14.99 | 15.66 | 14.9401 | 2852719 |
| 1729032000 | 14.99 | 0.24 | 1.63 | 14.85 | 15.16 | 14.62 | 2400413 |
| 1728945600 | 14.75 | 0.83 | 5.96 | 14.05 | 14.81 | 14.05 | 2212427 |
| 1728686400 | 13.92 | 0.06 | 0.43 | 13.83 | 14.16 | 13.75 | 1652338 |
| 1728600000 | 13.86 | 0.24 | 1.76 | 13.52 | 13.935 | 13.36 | 2714543 |
| 1728513600 | 13.62 | -0.13 | -0.95 | 13.72 | 13.85 | 13.535 | 1707867 |
| 1728427200 | 13.75 | 0.03 | 0.22 | 13.74 | 14 | 13.55 | 1613813 |
| 1728340800 | 13.72 | 0.31 | 2.31 | 13.39 | 13.81 | 13.23 | 1622057 |
| 1728081600 | 13.41 | 0.09 | 0.68 | 13.5 | 13.52 | 13.2 | 1445171 |
| 1727995200 | 13.32 | 0.28 | 2.15 | 12.95 | 13.43 | 12.86 | 1890811 |
| 1727908800 | 13.04 | 0.21 | 1.64 | 12.81 | 13.08 | 12.8 | 1250969 |
| 1727822400 | 12.83 | -0.02 | -0.16 | 12.75 | 13 | 12.54 | 1310820 |
| 1727736000 | 12.85 | 0.14 | 1.10 | 12.64 | 13.36 | 12.62 | 2773859 |
| 1727476800 | 12.71 | 0 | 0.00 | 12.85 | 12.94 | 12.58 | 1515371 |
| 1727390400 | 12.71 | 0.28 | 2.25 | 12.6 | 12.845 | 12.55 | 1573198 |
| 1727304000 | 12.43 | -0.25 | -1.97 | 12.7 | 12.81 | 12.41 | 1050720 |
| 1727217600 | 12.68 | 0.06 | 0.48 | 12.66 | 12.85 | 12.65 | 1241084 |
| 1727131200 | 12.62 | 0.25 | 2.02 | 12.48 | 12.69 | 12.385 | 1751653 |
| 1726872000 | 12.37 | -0.12 | -0.96 | 12.38 | 12.67 | 12.29 | 3394641 |
| 1726785600 | 12.49 | -0.02 | -0.16 | 13.01 | 13.01 | 12.41 | 2253428 |
| 1726699200 | 12.51 | -0.33 | -2.57 | 12.9 | 13 | 12.5 | 1552701 |
| 1726612800 | 12.84 | -0.28 | -2.13 | 13.26 | 13.2799 | 12.8 | 1689302 |
| 1726526400 | 13.12 | 0.16 | 1.23 | 13.01 | 13.285 | 12.98 | 1308342 |
| 1726267200 | 12.96 | 0.35 | 2.78 | 12.65 | 12.97 | 12.415 | 1561769 |
| 1726180800 | 12.61 | 0.06 | 0.48 | 12.61 | 12.83 | 12.53 | 1340203 |
| 1726094400 | 12.55 | -0.92 | -6.83 | 12.51 | 12.73 | 11.75 | 5043707 |
| 1726008000 | 13.47 | 0.02 | 0.15 | 13.52 | 13.59 | 13.205 | 2200382 |
| 1725921600 | 13.45 | 0.32 | 2.44 | 13.4 | 13.72 | 13.09 | 3382683 |
| 1725662400 | 13.13 | -0.1 | -0.76 | 13.17 | 13.33 | 12.975 | 1519352 |
| 1725576000 | 13.23 | 0.16 | 1.22 | 13.09 | 13.44 | 12.97 | 1418327 |
| 1725489600 | 13.07 | -0.14 | -1.06 | 13.17 | 13.235 | 12.87 | 1540770 |
| 1725403200 | 13.21 | -0.66 | -4.76 | 13.71 | 13.7351 | 13.08 | 1683406 |
| 1725057600 | 13.87 | 0.32 | 2.36 | 13.67 | 13.87 | 13.6 | 1599212 |
| 1724971200 | 13.55 | -0.01 | -0.07 | 13.62 | 13.6899 | 13.34 | 1291859 |
| 1724884800 | 13.56 | 0.26 | 1.95 | 13.3 | 13.6 | 13.26 | 1141294 |
| 1724798400 | 13.3 | -0.35 | -2.56 | 13.53 | 13.595 | 13.28 | 1443529 |
| 1724712000 | 13.65 | -0.57 | -4.01 | 14.16 | 14.23 | 13.615 | 1768159 |
| 1724452800 | 14.22 | 0.52 | 3.80 | 13.74 | 14.25 | 13.66 | 1464414 |
| 1724366400 | 13.7 | -0.03 | -0.22 | 13.73 | 13.942 | 13.59 | 1222213 |
| 1724280000 | 13.73 | 0.31 | 2.31 | 13.45 | 13.97 | 13.43 | 2229099 |
| 1724193600 | 13.42 | 0.2 | 1.51 | 13.17 | 13.58 | 13.14 | 1760992 |
| 1724107200 | 13.22 | 0.2 | 1.54 | 13.07 | 13.27 | 12.922 | 1234365 |
| 1723848000 | 13.02 | -0.09 | -0.69 | 13.07 | 13.28 | 12.93 | 1073023 |
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
