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 | 2.93 | 11.72 | 25 | 28.53 | 24.68 | 842368 | 27.51107048 | CS |
| 4 | 3.72 | 15.365551425 | 24.21 | 28.53 | 20.22 | 571022 | 24.98330983 | CS |
| 12 | 0.24 | 0.866738894908 | 27.69 | 30 | 19.96 | 515741 | 25.42107059 | CS |
| 26 | 11.25 | 67.4460431655 | 16.68 | 30 | 16.2 | 438162 | 24.94324213 | CS |
| 52 | 13.26 | 90.3885480573 | 14.67 | 30 | 11.44 | 344060 | 20.90698074 | CS |
| 156 | 17.93 | 179.3 | 10 | 30 | 5.59 | 202433 | 16.09640183 | CS |
| 260 | 13.79 | 97.5247524752 | 14.14 | 30 | 5.59 | 181238 | 15.40434465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 27.24 | 0 | 0.00 | 27.24 | 27.24 | 27.24 | 0 |
| 1741902000 | 27.24 | -0.62 | -2.23 | 27.81 | 27.88 | 26.95 | 394961 |
| 1741815600 | 27.86 | -0.05 | -0.18 | 28.5 | 28.5 | 26.98 | 637983 |
| 1741729200 | 27.91 | 0.14 | 0.50 | 27.74 | 28.53 | 27 | 1044914 |
| 1741642800 | 27.77 | 0.94 | 3.50 | 27.39 | 27.97 | 26.64 | 979784 |
| 1741387200 | 26.83 | 4.04 | 17.73 | 25 | 27.04 | 24.68 | 1154199 |
| 1741300800 | 22.79 | -0.3 | -1.30 | 22.63 | 23.32 | 22.32 | 590641 |
| 1741214400 | 23.09 | 1.24 | 5.68 | 22.29 | 23.14 | 21.93 | 889897 |
| 1741128000 | 21.85 | 0.53 | 2.49 | 20.5 | 22.48 | 20.22 | 875845 |
| 1741041600 | 21.32 | -1.89 | -8.14 | 23.19 | 23.58 | 21.2 | 586557 |
| 1740782400 | 23.21 | -0.06 | -0.26 | 23.01 | 23.21 | 21.97 | 695176 |
| 1740696000 | 23.27 | -0.77 | -3.20 | 24.2 | 24.31 | 23.2 | 298333 |
| 1740609600 | 24.04 | -0.33 | -1.35 | 24.62 | 24.9 | 23.65 | 286392 |
| 1740523200 | 24.37 | 0.02 | 0.08 | 24.39 | 24.39 | 23.86 | 376524 |
| 1740436800 | 24.35 | -0.22 | -0.90 | 24.52 | 25 | 24.02 | 278190 |
| 1740177600 | 24.57 | -0.21 | -0.85 | 24.99 | 25.13 | 24.44 | 412073 |
| 1740091200 | 24.78 | -0.73 | -2.86 | 25.34 | 25.4 | 24.7 | 415299 |
| 1740004800 | 25.51 | 0.76 | 3.07 | 24.84 | 25.84 | 24.7 | 346977 |
| 1739918400 | 24.75 | 0.49 | 2.02 | 24.41 | 25.18 | 24.16 | 293062 |
| 1739572800 | 24.26 | 0.04 | 0.17 | 24.21 | 24.5 | 23.73 | 292610 |
| 1739486400 | 24.22 | 0.41 | 1.72 | 24.08 | 24.3 | 23.94 | 227814 |
| 1739400000 | 23.81 | -0.52 | -2.14 | 23.81 | 24.11 | 23.6 | 279428 |
| 1739313600 | 24.33 | -0.43 | -1.74 | 25.2 | 25.21 | 24.18 | 559301 |
| 1739227200 | 24.76 | 2.84 | 12.96 | 25 | 25.01 | 23.96 | 999691 |
| 1738968000 | 21.92 | -0.41 | -1.84 | 22.45 | 22.76 | 21.77 | 621355 |
| 1738881600 | 22.33 | 0.71 | 3.28 | 21.71 | 22.64 | 21.3 | 580341 |
| 1738795200 | 21.62 | -1.98 | -8.39 | 23.54 | 23.54 | 21.48 | 770019 |
| 1738708800 | 23.6 | 1.56 | 7.08 | 22.5 | 23.89 | 22.42 | 594905 |
| 1738622400 | 22.04 | -1.02 | -4.42 | 20.12 | 22.65 | 20.11 | 1020855 |
| 1738363200 | 23.06 | -1.04 | -4.32 | 24.01 | 24.27 | 22.82 | 890780 |
| 1738276800 | 24.1 | -0.43 | -1.75 | 24.76 | 25.22 | 24.02 | 668256 |
| 1738190400 | 24.53 | -2.57 | -9.48 | 26.85 | 26.88 | 19.96 | 2364462 |
| 1738104000 | 27.1 | 0.73 | 2.77 | 26.76 | 27.2 | 26.38 | 396996 |
| 1738017600 | 26.37 | -2.2 | -7.70 | 27.83 | 28.17 | 26.31 | 397030 |
| 1737758400 | 28.57 | 0.03 | 0.11 | 28.59 | 28.91 | 28.28 | 231401 |
| 1737672000 | 28.54 | 0.22 | 0.78 | 28.87 | 28.87 | 28.18 | 477180 |
| 1737585600 | 28.32 | 0.75 | 2.72 | 27.6 | 28.51 | 27.38 | 503183 |
| 1737499200 | 27.57 | -0.16 | -0.58 | 27.82 | 27.82 | 27.12 | 370114 |
| 1737412800 | 27.73 | 0.32 | 1.17 | 27.4 | 27.92 | 27.4 | 195450 |
| 1737153600 | 27.41 | 0.42 | 1.56 | 27.14 | 27.45 | 26.94 | 311886 |
| 1737067200 | 26.99 | -0.32 | -1.17 | 27.33 | 27.36 | 26.75 | 343868 |
| 1736980800 | 27.31 | -0.13 | -0.47 | 27.74 | 28 | 27.12 | 322468 |
| 1736894400 | 27.44 | -0.42 | -1.51 | 28.1 | 28.27 | 27.17 | 354659 |
| 1736808000 | 27.86 | -0.25 | -0.89 | 27.85 | 28.14 | 27.14 | 487173 |
| 1736548800 | 28.11 | -0.51 | -1.78 | 28 | 28.32 | 27.33 | 274988 |
| 1736462400 | 28.62 | -0.12 | -0.42 | 28.7 | 28.97 | 28.14 | 175320 |
| 1736376000 | 28.74 | 0.54 | 1.91 | 28.06 | 28.81 | 27.6 | 699334 |
| 1736289600 | 28.2 | -0.97 | -3.33 | 29.49 | 29.56 | 27.91 | 658198 |
| 1736203200 | 29.17 | -0.27 | -0.92 | 29.75 | 29.92 | 28.94 | 336459 |
| 1735944000 | 29.44 | 0.95 | 3.33 | 28.29 | 29.49 | 28.12 | 282529 |
| 1735857600 | 28.49 | -1.04 | -3.52 | 30 | 30 | 28.29 | 221643 |
| 1735684800 | 29.53 | 0.19 | 0.65 | 29.34 | 29.63 | 29.11 | 168514 |
| 1735598400 | 29.34 | 0.1 | 0.34 | 28.88 | 29.68 | 28.55 | 214129 |
| 1735339200 | 29.24 | 0.27 | 0.93 | 28.86 | 29.33 | 28.77 | 275840 |
| 1735069200 | 28.97 | 0.01 | 0.03 | 28.9 | 29.12 | 28.72 | 71870 |
| 1734993600 | 28.96 | 0.5 | 1.76 | 28.51 | 29.25 | 28.35 | 363176 |
| 1734734400 | 28.46 | 0.43 | 1.53 | 27.69 | 28.67 | 27.69 | 321481 |
| 1734648000 | 28.03 | -0.12 | -0.43 | 28.38 | 28.56 | 27.51 | 507474 |
| 1734561600 | 28.15 | -0.52 | -1.81 | 28.56 | 28.7 | 27.93 | 418259 |
| 1734475200 | 28.67 | 0.29 | 1.02 | 28.22 | 28.85 | 27.8 | 444833 |
| 1734388800 | 28.38 | -0.12 | -0.42 | 28.52 | 28.77 | 28.33 | 433309 |
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
