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 | -0.8 | -3.30988829127 | 24.17 | 24.7 | 23.09 | 137471 | 24.01072291 | CS |
| 4 | -3.56 | -13.2194578537 | 26.93 | 27.14 | 23.09 | 122580 | 24.86052138 | CS |
| 12 | -11.66 | -33.2857550671 | 35.03 | 35.03 | 23.09 | 112563 | 27.13081047 | CS |
| 26 | -9.42 | -28.7282708143 | 32.79 | 36.17 | 23.09 | 81935 | 29.53603409 | CS |
| 52 | -14.61 | -38.467614534 | 37.98 | 46.965 | 23.09 | 83152 | 34.66614827 | CS |
| 156 | -14.08 | -37.5967957276 | 37.45 | 46.965 | 20.52 | 65013 | 31.82707006 | CS |
| 260 | 13.18 | 129.34249264 | 10.19 | 46.965 | 10.19 | 44123 | 32.63643922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 23.37 | -1.14 | -4.65 | 24.09 | 24.11 | 23.09 | 170925 |
| 1736379600 | 24.51 | 0.16 | 0.66 | 24.14 | 24.6699 | 24.04 | 117509 |
| 1736293200 | 24.35 | 0.36 | 1.50 | 24.02 | 24.6 | 24.02 | 156289 |
| 1736206800 | 23.99 | -0.17 | -0.70 | 24.17 | 24.7 | 23.97 | 105162 |
| 1735947600 | 24.16 | 0.2 | 0.83 | 24.19 | 24.3 | 23.94 | 61948 |
| 1735861200 | 23.96 | -0.83 | -3.35 | 24.72 | 24.92 | 23.93 | 117176 |
| 1735688400 | 24.79 | 0.08 | 0.32 | 24.95 | 25.03 | 24.58 | 74752 |
| 1735602000 | 24.71 | -0.05 | -0.20 | 24.64 | 24.78 | 24.28 | 144389 |
| 1735342800 | 24.76 | -0.52 | -2.06 | 25.06 | 25.46 | 24.595 | 97174 |
| 1735256400 | 25.28 | -0.2 | -0.78 | 25.17 | 25.48 | 25.08 | 74674 |
| 1735077840 | 25.48 | 0.38 | 1.51 | 25.05 | 25.56 | 24.85 | 60693 |
| 1734997200 | 25.1 | -0.1 | -0.40 | 24.7 | 25.14 | 24.57 | 206384 |
| 1734738000 | 25.2 | -0.12 | -0.47 | 25.01 | 25.535 | 25 | 271182 |
| 1734651600 | 25.32 | -0.06 | -0.24 | 25.72 | 25.735 | 25.2 | 81205 |
| 1734565200 | 25.38 | -0.79 | -3.02 | 26.14 | 26.6 | 25.11 | 117133 |
| 1734478800 | 26.17 | -0.47 | -1.76 | 26.38 | 26.63 | 26.05 | 127683 |
| 1734392400 | 26.64 | -0.36 | -1.33 | 26.93 | 27.14 | 26.45 | 99588 |
| 1734133200 | 27 | -0.62 | -2.24 | 27.47 | 27.56 | 26.78 | 69445 |
| 1734046800 | 27.62 | 0 | 0.00 | 27.62 | 27.85 | 27.09 | 97567 |
| 1733960400 | 27.62 | -0.1 | -0.36 | 27.91 | 28.07 | 27.14 | 265043 |
| 1733874000 | 27.72 | -0.22 | -0.79 | 27.79 | 27.96 | 27.28 | 77242 |
| 1733787600 | 27.94 | 0.41 | 1.49 | 27.79 | 28.07 | 27.65 | 81217 |
| 1733528400 | 27.53 | -0.08 | -0.29 | 27.74 | 28 | 27.25 | 92239 |
| 1733442000 | 27.61 | -0.02 | -0.07 | 27.9 | 27.92 | 27.61 | 74350 |
| 1733355600 | 27.63 | -0.18 | -0.65 | 27.37 | 27.85 | 27.37 | 78315 |
| 1733269200 | 27.81 | 0.03 | 0.11 | 27.98 | 28 | 27.115 | 94972 |
| 1733182800 | 27.78 | -0.47 | -1.66 | 28.11 | 28.35 | 27.62 | 81951 |
| 1732917840 | 28.25 | -0.24 | -0.84 | 28.66 | 28.8 | 28.19 | 30381 |
| 1732750800 | 28.49 | 0.13 | 0.46 | 28.55 | 28.72 | 27.8901 | 86241 |
| 1732664400 | 28.36 | -0.16 | -0.56 | 28.95 | 28.95 | 27.7601 | 70270 |
| 1732578000 | 28.52 | 0.56 | 2.00 | 28.34 | 29.16 | 28.195 | 71952 |
| 1732318800 | 27.96 | 0.03 | 0.11 | 28.25 | 28.585 | 27.6 | 59525 |
| 1732232400 | 27.93 | 0.62 | 2.27 | 27.57 | 28.03 | 27.38 | 70039 |
| 1732146000 | 27.31 | 0 | 0.00 | 27.22 | 27.31 | 26.94 | 59690 |
| 1732059600 | 27.31 | -0.1 | -0.36 | 27.23 | 27.53 | 27.09 | 48347 |
| 1731973200 | 27.41 | 0.27 | 0.99 | 26.97 | 27.47 | 26.97 | 72118 |
| 1731714000 | 27.14 | -0.73 | -2.62 | 28.02 | 28.09 | 27.12 | 60905 |
| 1731627600 | 27.87 | -0.42 | -1.48 | 28.23 | 28.92 | 27.57 | 64201 |
| 1731541200 | 28.29 | 0.18 | 0.64 | 28.2 | 28.72 | 27.9 | 99902 |
| 1731454800 | 28.11 | -0.5 | -1.75 | 28.57 | 28.75 | 27.96 | 85347 |
| 1731368400 | 28.61 | 0.13 | 0.46 | 28.78 | 28.78 | 28.26 | 82180 |
| 1731109200 | 28.48 | -0.82 | -2.80 | 28.91 | 29.09 | 28.35 | 93726 |
| 1731022800 | 29.3 | -0.47 | -1.58 | 29.66 | 30.08 | 28.995 | 96048 |
| 1730936400 | 29.77 | 2.8 | 10.38 | 28.8 | 30.26 | 28.498013 | 505835 |
| 1730850000 | 26.97 | 0.45 | 1.70 | 26.39 | 27.13 | 26.39 | 65719 |
| 1730763600 | 26.52 | -0.18 | -0.67 | 26.81 | 27.41 | 26.51 | 108225 |
| 1730500800 | 26.7 | 0.17 | 0.64 | 26.72 | 27.1 | 26.19 | 183092 |
| 1730414400 | 26.53 | 0.29 | 1.11 | 26.3 | 27.76 | 26.01 | 257010 |
| 1730328000 | 26.24 | -6.81 | -20.61 | 25.79 | 29.12 | 25.005 | 545987 |
| 1730241600 | 33.049999 | -0.23 | -0.69 | 33.09 | 33.4 | 32.83 | 56378 |
| 1730155200 | 33.28 | -0.24 | -0.72 | 33.52 | 33.91 | 33.205 | 82248 |
| 1729896000 | 33.52 | -0.02 | -0.06 | 33.7 | 34.095 | 33.369999 | 47467 |
| 1729809600 | 33.54 | 0.17 | 0.51 | 33.58 | 33.64 | 33.121 | 33059 |
| 1729723200 | 33.369999 | -0.14 | -0.42 | 33.29 | 33.7 | 33.07 | 51656 |
| 1729636800 | 33.509999 | -0.67 | -1.96 | 34 | 34.135 | 33.47 | 35284 |
| 1729550400 | 34.18 | -0.81 | -2.31 | 35.03 | 35.03 | 33.93 | 84465 |
| 1729291200 | 34.99 | 0.31 | 0.89 | 34.74 | 35.05 | 34.095 | 76051 |
| 1729204800 | 34.68 | 0.67 | 1.97 | 33.96 | 34.7 | 33.72 | 61569 |
| 1729118400 | 34.01 | 0.63 | 1.89 | 33.74 | 34.28 | 33.439999 | 96210 |
| 1729032000 | 33.38 | 0.08 | 0.24 | 33.08 | 33.554299 | 33.07 | 77131 |
| 1728945600 | 33.299999 | 0.45 | 1.37 | 32.729999 | 33.369999 | 32.67 | 34092 |
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
