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 | 1.83 | 7.03305149885 | 26.02 | 28.68 | 26.02 | 837369 | 27.94495632 | CS |
| 4 | 1.46 | 5.53239863585 | 26.39 | 28.68 | 24.72 | 760207 | 26.28965553 | CS |
| 12 | 10.66 | 62.0127981385 | 17.19 | 28.68 | 16.56 | 871520 | 22.60411917 | CS |
| 26 | 8.36 | 42.893791688 | 19.49 | 28.68 | 16.5 | 735487 | 21.2675322 | CS |
| 52 | 5.62 | 25.2811515969 | 22.23 | 28.68 | 16.5 | 659218 | 20.95514213 | CS |
| 156 | -10.19 | -26.7875920084 | 38.04 | 41.66 | 16.5 | 622153 | 24.82723158 | CS |
| 260 | 12.97 | 87.1639784946 | 14.88 | 53.3 | 13.83 | 615864 | 28.25809294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715809200 | 28.3 | 0.5 | 1.80 | 28 | 28.68 | 27.55 | 855669 |
| 1715722800 | 27.8 | 0.51 | 1.87 | 27.4 | 27.86 | 27.24 | 652668 |
| 1715636400 | 27.29 | -0.57 | -2.05 | 27.83 | 28.05 | 27.06 | 621088 |
| 1715377200 | 27.86 | -0.36 | -1.28 | 28.39 | 28.49 | 27.79 | 1023017 |
| 1715290800 | 28.22 | 2.62 | 10.23 | 26.02 | 28.4 | 26.02 | 1034402 |
| 1715204400 | 25.6 | -0.34 | -1.31 | 25.63 | 26.16 | 25.46 | 750353 |
| 1715118000 | 25.94 | 0.14 | 0.54 | 25.8 | 26 | 25.65 | 535128 |
| 1715031600 | 25.8 | 0.83 | 3.32 | 25.57 | 26.05 | 25.57 | 1065450 |
| 1714772400 | 24.97 | -0.18 | -0.72 | 25.16 | 25.5 | 24.82 | 665685 |
| 1714686000 | 25.15 | -0.42 | -1.64 | 25.2 | 25.52 | 24.95 | 729364 |
| 1714599600 | 25.57 | 0.18 | 0.71 | 25.48 | 26.33 | 25.31 | 944138 |
| 1714513200 | 25.39 | -0.92 | -3.50 | 25.45 | 26.07 | 25.34 | 731491 |
| 1714426800 | 26.31 | 0.4 | 1.54 | 26.01 | 26.47 | 25.64 | 645347 |
| 1714167600 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1714081200 | 25.91 | 0.39 | 1.53 | 25.47 | 26.06 | 25.16 | 838882 |
| 1713994800 | 25.52 | 0.1 | 0.39 | 25.2 | 25.7 | 25.2 | 593387 |
| 1713908400 | 25.42 | 0.44 | 1.76 | 24.89 | 25.61 | 24.72 | 630486 |
| 1713822000 | 24.98 | -1.26 | -4.80 | 25 | 25.61 | 24.78 | 865237 |
| 1713562800 | 26.24 | -0.02 | -0.08 | 26.06 | 26.57 | 26.05 | 645115 |
| 1713476400 | 26.26 | 0.2 | 0.77 | 26.39 | 26.49 | 25.84 | 875302 |
| 1713390000 | 26.06 | 0.1 | 0.39 | 26.2 | 26.78 | 25.77 | 737059 |
| 1713303600 | 25.96 | -0.34 | -1.29 | 25.8 | 26.16 | 25.16 | 1012127 |
| 1713217200 | 26.3 | -0.11 | -0.42 | 26.51 | 26.85 | 25.7 | 1060280 |
| 1712958000 | 26.41 | -0.39 | -1.46 | 27.74 | 28.31 | 26.08 | 1437513 |
| 1712871600 | 26.8 | 0.74 | 2.84 | 26.37 | 26.88 | 25.88 | 925874 |
| 1712785200 | 26.06 | -0.15 | -0.57 | 25.11 | 26.43 | 24.77 | 1400224 |
| 1712698800 | 26.21 | 1.63 | 6.63 | 25.08 | 26.35 | 25.08 | 1476990 |
| 1712612400 | 24.58 | 0.73 | 3.06 | 24.48 | 24.8 | 23.85 | 1088619 |
| 1712353200 | 23.85 | 1.23 | 5.44 | 22.72 | 24 | 22.61 | 1194599 |
| 1712266800 | 22.62 | -0.23 | -1.01 | 22.74 | 23.04 | 22.33 | 978814 |
| 1712180400 | 22.85 | 1.42 | 6.63 | 21.63 | 22.96 | 21.53 | 2548260 |
| 1712094000 | 21.43 | 0.73 | 3.53 | 21.07 | 21.57 | 20.96 | 953833 |
| 1712007600 | 20.7 | 0.28 | 1.37 | 20.92 | 21.13 | 20.52 | 1085852 |
| 1711662000 | 20.42 | 0.61 | 3.08 | 19.99 | 20.54 | 19.92 | 726336 |
| 1711575600 | 19.81 | 0.91 | 4.81 | 19 | 19.81 | 19 | 677968 |
| 1711489200 | 18.9 | -0.23 | -1.20 | 19.39 | 19.47 | 18.9 | 516869 |
| 1711402800 | 19.13 | 0.29 | 1.54 | 19.05 | 19.37 | 19.03 | 607949 |
| 1711143600 | 18.84 | -0.09 | -0.48 | 18.87 | 19.18 | 18.76 | 443577 |
| 1711057200 | 18.93 | -0.28 | -1.46 | 19.53 | 19.68 | 18.91 | 645548 |
| 1710970800 | 19.21 | 0.63 | 3.39 | 18.52 | 19.43 | 18.37 | 1003666 |
| 1710884400 | 18.58 | -0.62 | -3.23 | 19.07 | 19.24 | 18.49 | 852337 |
| 1710798000 | 19.2 | -0.48 | -2.44 | 19.6 | 19.6 | 19.17 | 499038 |
| 1710538800 | 19.68 | 0.53 | 2.77 | 19.1 | 19.68 | 19.04 | 1291034 |
| 1710452400 | 19.15 | -0.11 | -0.57 | 19.1 | 19.32 | 18.96 | 814363 |
| 1710366000 | 19.26 | 0.42 | 2.23 | 18.84 | 19.52 | 18.76 | 710598 |
| 1710279600 | 18.84 | -0.1 | -0.53 | 18.69 | 18.92 | 18.52 | 597941 |
| 1710193200 | 18.94 | 0.25 | 1.34 | 18.65 | 19.27 | 18.62 | 592190 |
| 1709937600 | 18.69 | -0.17 | -0.90 | 18.99 | 19.06 | 18.53 | 767799 |
| 1709851200 | 18.86 | 0.64 | 3.51 | 18.4 | 18.87 | 18.19 | 615742 |
| 1709764800 | 18.22 | 0.28 | 1.56 | 18.17 | 18.43 | 18.08 | 722262 |
| 1709678400 | 17.94 | -0.2 | -1.10 | 18.4 | 18.47 | 17.9 | 731968 |
| 1709592000 | 18.14 | 0.67 | 3.84 | 17.76 | 18.24 | 17.63 | 811526 |
| 1709332800 | 17.47 | 0.63 | 3.74 | 16.9 | 17.56 | 16.57 | 857644 |
| 1709246400 | 16.84 | 0.26 | 1.57 | 16.81 | 17.14 | 16.77 | 1804653 |
| 1709160000 | 16.579999 | -0.31 | -1.84 | 16.91 | 16.91 | 16.559999 | 865376 |
| 1709073600 | 16.89 | -0.12 | -0.71 | 17.02 | 17.1 | 16.739999 | 1064311 |
| 1708987200 | 17.01 | -0.35 | -2.02 | 17.12 | 17.17 | 16.92 | 444253 |
| 1708728000 | 17.36 | 0.33 | 1.94 | 17.05 | 17.38 | 16.739999 | 776202 |
| 1708641600 | 17.03 | -0.42 | -2.41 | 17.19 | 17.5 | 16.87 | 874330 |
| 1708555200 | 17.45 | -0.04 | -0.23 | 17.47 | 17.49 | 17.28 | 557183 |
| 1708468800 | 17.49 | -0.18 | -1.02 | 17.78 | 17.83 | 17.42 | 618582 |
| 1708123200 | 17.67 | 0.25 | 1.44 | 17.35 | 17.88 | 17.25 | 491537 |
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
