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 | 3.64 | 15.4630416313 | 23.54 | 28.35 | 23.1 | 261430 | 25.30721506 | CS |
| 4 | -0.93 | -3.30843116329 | 28.11 | 28.35 | 23.1 | 213139 | 25.13752594 | CS |
| 12 | -7.43 | -21.4677838775 | 34.61 | 36.3294 | 23.1 | 225338 | 28.61441278 | CS |
| 26 | -10.92 | -28.6614173228 | 38.1 | 41.835 | 23.1 | 162398 | 31.27478859 | CS |
| 52 | -16.53 | -37.8174330817 | 43.71 | 49.78 | 23.1 | 120373 | 34.93922288 | CS |
| 156 | -50.66 | -65.0822199383 | 77.84 | 79.1 | 23.1 | 87533 | 47.80763104 | CS |
| 260 | -56.66 | -67.5811068702 | 83.84 | 107.85 | 23.1 | 93891 | 65.39421711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 27.18 | 0.08 | 0.30 | 27 | 27.2 | 26.46 | 295874 |
| 1745534400 | 27.1 | 1.67 | 6.57 | 25.32 | 27.16 | 25.02 | 306369 |
| 1745448000 | 25.43 | 1.19 | 4.91 | 25.79 | 28.35 | 25.13 | 281868 |
| 1745361600 | 24.24 | 0.41 | 1.72 | 24.17 | 24.37 | 23.68 | 224575 |
| 1745275200 | 23.83 | 0.09 | 0.38 | 23.54 | 23.935 | 23.1 | 232994 |
| 1744929600 | 23.74 | 0.31 | 1.32 | 23.26 | 24.22 | 23.26 | 261409 |
| 1744843200 | 23.43 | -0.58 | -2.42 | 24.13 | 24.38 | 23.28 | 188564 |
| 1744756800 | 24.01 | -0.48 | -1.96 | 24.3 | 24.55 | 23.9 | 176045 |
| 1744670400 | 24.49 | -0.25 | -1.01 | 24.99 | 24.99 | 24.25 | 178520 |
| 1744411200 | 24.74 | 0 | 0.00 | 24.74 | 24.76 | 23.855 | 205986 |
| 1744324800 | 24.74 | -0.54 | -2.14 | 24.94 | 25.51 | 24.45 | 261991 |
| 1744238400 | 25.28 | 1.07 | 4.42 | 24.13 | 26.435 | 24.01 | 246028 |
| 1744152000 | 24.21 | -0.49 | -1.98 | 25.15 | 25.235 | 24.04 | 231149 |
| 1744065600 | 24.7 | -0.78 | -3.06 | 25.13 | 25.615 | 23.67 | 297610 |
| 1743806400 | 25.48 | 0.01 | 0.04 | 24.33 | 25.56 | 24.33 | 225852 |
| 1743720000 | 25.47 | -1.68 | -6.19 | 26.41 | 26.415 | 25.26 | 187683 |
| 1743633600 | 27.15 | -0.11 | -0.40 | 26.96 | 27.24 | 26.41 | 127362 |
| 1743547200 | 27.26 | 0.29 | 1.08 | 26.58 | 27.33 | 26.4 | 157715 |
| 1743460800 | 26.97 | -0.81 | -2.92 | 27.51 | 27.73 | 26.95 | 144123 |
| 1743201600 | 27.78 | -0.38 | -1.35 | 28.11 | 28.11 | 27.355 | 121797 |
| 1743115200 | 28.16 | 0.94 | 3.45 | 27.42 | 28.18 | 27.285 | 192590 |
| 1743028800 | 27.22 | 0.96 | 3.66 | 26.64 | 27.31 | 26.58 | 175666 |
| 1742942400 | 26.26 | -0.98 | -3.60 | 27.28 | 27.28 | 26.19 | 250774 |
| 1742856000 | 27.24 | -0.05 | -0.18 | 27.7 | 27.78 | 26.8501 | 263887 |
| 1742596800 | 27.29 | -0.02 | -0.07 | 26.96 | 27.42 | 26.84 | 210110 |
| 1742510400 | 27.31 | -0.23 | -0.84 | 27.39 | 27.8 | 27.0373 | 225207 |
| 1742424000 | 27.54 | -0.14 | -0.51 | 27.68 | 28.02 | 26.78 | 234244 |
| 1742337600 | 27.68 | -0.3 | -1.07 | 27.91 | 28.24 | 27.58 | 221068 |
| 1742251200 | 27.98 | -1.16 | -3.98 | 28.89 | 29.053 | 27.78 | 241443 |
| 1741992000 | 29.14 | -1.23 | -4.05 | 30.62 | 30.62 | 28.68 | 229896 |
| 1741905600 | 30.37 | -2.14 | -6.58 | 32.369999 | 32.63 | 30.33 | 209447 |
| 1741819200 | 32.509999 | -0.6 | -1.81 | 33.08 | 33.08 | 32.1935 | 190050 |
| 1741732800 | 33.11 | 0.03 | 0.09 | 33.189999 | 33.5 | 32.6032 | 204640 |
| 1741646400 | 33.08 | 0.12 | 0.36 | 32.74 | 33.875 | 32.74 | 187487 |
| 1741390800 | 32.96 | 0.47 | 1.45 | 32.56 | 33.509999 | 32.42 | 234587 |
| 1741304400 | 32.49 | 1.62 | 5.25 | 30.94 | 32.64 | 30.87 | 224482 |
| 1741218000 | 30.87 | 1.27 | 4.29 | 29.38 | 30.92 | 29.34 | 225386 |
| 1741131600 | 29.6 | -0.38 | -1.27 | 29.33 | 30.37 | 29.13 | 287035 |
| 1741045200 | 29.98 | 0.39 | 1.32 | 29.59 | 30 | 29.23 | 287508 |
| 1740786000 | 29.59 | 0.95 | 3.32 | 28.53 | 29.945 | 28.23 | 299854 |
| 1740699600 | 28.64 | -4.57 | -13.76 | 33.4 | 33.4 | 27.71 | 554986 |
| 1740613200 | 33.21 | 1.25 | 3.91 | 35.67 | 36.3294 | 31.155 | 418732 |
| 1740526800 | 31.96 | -0.73 | -2.23 | 32.34 | 32.479999 | 30.95 | 439998 |
| 1740440400 | 32.689999 | 0.91 | 2.86 | 31.94 | 33 | 31.72 | 223781 |
| 1740181200 | 31.78 | -0.31 | -0.97 | 32.46 | 32.813499 | 31.36 | 176102 |
| 1740094800 | 32.09 | 0.89 | 2.85 | 31.62 | 32.89 | 31.35 | 241845 |
| 1740008400 | 31.2 | -0.21 | -0.67 | 31.2 | 31.51 | 30.9211 | 139640 |
| 1739922000 | 31.41 | -0.28 | -0.88 | 31.46 | 31.88 | 31.02 | 141706 |
| 1739576400 | 31.69 | 0.09 | 0.28 | 32.189999 | 32.409999 | 31.5044 | 134987 |
| 1739490000 | 31.6 | 1.18 | 3.88 | 30.59 | 32.229999 | 30.4 | 173774 |
| 1739403600 | 30.42 | -0.55 | -1.78 | 30.78 | 30.78 | 30.13 | 161838 |
| 1739317200 | 30.97 | -0.06 | -0.19 | 30.87 | 31.195 | 30.6 | 132807 |
| 1739230800 | 31.03 | 0.38 | 1.24 | 30.78 | 31.185 | 30.66 | 134643 |
| 1738971600 | 30.65 | -0.56 | -1.79 | 31.21 | 31.21 | 30.3901 | 135684 |
| 1738885200 | 31.21 | -0.28 | -0.89 | 31.69 | 31.88 | 31.11 | 113296 |
| 1738798800 | 31.49 | -0.08 | -0.25 | 31.7 | 31.87 | 31.01 | 134052 |
| 1738712400 | 31.57 | -0.07 | -0.22 | 31.47 | 31.78 | 30.92 | 153291 |
| 1738626000 | 31.64 | -0.93 | -2.86 | 32.67 | 32.67 | 31.62 | 140150 |
| 1738366800 | 32.57 | -2.29 | -6.57 | 34.61 | 34.64 | 32.5 | 187515 |
| 1738280400 | 34.86 | 0.14 | 0.40 | 34.65 | 36.25 | 34.57 | 157226 |
| 1738194000 | 34.72 | 0.38 | 1.11 | 34.13 | 34.82 | 33.92 | 155937 |
| 1738107600 | 34.34 | -0.03 | -0.09 | 34.37 | 35.205 | 34.3 | 127820 |
| 1738021200 | 34.37 | 0.03 | 0.09 | 34.32 | 35.57 | 34.29 | 162790 |
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
