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 | -2.1559 | -7.76061915047 | 27.78 | 27.78 | 24.2138 | 15375 | 24.86917616 | SP |
| 4 | -1.9859 | -7.19268381021 | 27.61 | 30.9539 | 24.2138 | 9070 | 27.55858531 | SP |
| 12 | -6.8059 | -20.9864323158 | 32.43 | 39.73 | 24 | 9954 | 31.64256557 | SP |
| 26 | -5.4459 | -17.5278403605 | 31.07 | 39.73 | 23.9298 | 9330 | 30.07481586 | SP |
| 52 | 7.8141 | 43.8747894441 | 17.81 | 39.73 | 15 | 14779 | 27.02870573 | SP |
| 156 | 1.3041 | 5.36225328947 | 24.32 | 39.73 | 9.389 | 10229 | 23.47152806 | SP |
| 260 | 1.3041 | 5.36225328947 | 24.32 | 39.73 | 9.389 | 10229 | 23.47152806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921000 | 25.6241 | 1.41 | 5.82 | 24.82 | 25.6241 | 24.82 | 8978 |
| 1725661800 | 24.2138 | -1.33 | -5.19 | 25.83 | 25.98 | 24.2138 | 35730 |
| 1725575400 | 25.5401 | -0.22 | -0.87 | 25.77 | 25.99 | 25.4068 | 2274 |
| 1725489000 | 25.7632 | -0.07 | -0.26 | 25.53 | 26.36 | 25.52 | 10263 |
| 1725402600 | 25.83 | -2.34 | -8.32 | 27.78 | 27.78 | 25.8116 | 13234 |
| 1725057000 | 28.173 | -0.22 | -0.77 | 28.83 | 28.83 | 27.83 | 6120 |
| 1724970600 | 28.3917 | 0.09 | 0.32 | 28.75 | 29.1 | 28.35 | 7182 |
| 1724884200 | 28.2998 | -1.11 | -3.77 | 29.08 | 29.08 | 28.2998 | 4138 |
| 1724797800 | 29.4095 | -0.98 | -3.21 | 30.15 | 30.15 | 29.03 | 10253 |
| 1724711400 | 30.3863 | -0.57 | -1.83 | 30.9 | 30.9 | 30.1 | 8086 |
| 1724452200 | 30.9539 | 1.61 | 5.50 | 29.64 | 30.9539 | 29.64 | 4627 |
| 1724365800 | 29.3404 | -1.07 | -3.52 | 30.34 | 30.34 | 29.3404 | 5016 |
| 1724279400 | 30.4119 | 1.03 | 3.51 | 29.46 | 30.42 | 29.315 | 12514 |
| 1724193000 | 29.38 | -0.01 | -0.02 | 29.84 | 29.93 | 28.9 | 14527 |
| 1724106600 | 29.3868 | 0.67 | 2.32 | 28.75 | 29.39 | 28.72 | 11116 |
| 1723847400 | 28.7202 | 0.98 | 3.52 | 27.82 | 28.7202 | 27.82 | 8167 |
| 1723761000 | 27.7436 | 0.74 | 2.73 | 27.47 | 28.4499 | 27.47 | 3836 |
| 1723674600 | 27.0076 | -0.22 | -0.82 | 27.5 | 27.5 | 26.895 | 4356 |
| 1723588200 | 27.2296 | 0.19 | 0.70 | 27.19 | 27.58 | 26.8999 | 7695 |
| 1723501800 | 27.0409 | -0.93 | -3.31 | 27.61 | 27.61 | 27.0409 | 3193 |
| 1723242600 | 27.9676 | -0.57 | -2.01 | 28.35 | 28.35 | 27.74 | 4430 |
| 1723156200 | 28.54 | 2.32 | 8.85 | 27.19 | 28.56 | 26.96 | 8878 |
| 1723069800 | 26.22 | -1.63 | -5.85 | 28.33 | 28.33 | 26.22 | 5677 |
| 1722983400 | 27.85 | 0.75 | 2.77 | 27.79 | 28.28 | 26.65 | 9790 |
| 1722897000 | 27.1 | -1.55 | -5.41 | 27 | 27.15 | 24 | 9865 |
| 1722637800 | 28.65 | -2.01 | -6.56 | 30.02 | 30.08 | 28.5 | 19630 |
| 1722551400 | 30.66 | -1.79 | -5.52 | 32.49 | 32.75 | 30.27 | 4558 |
| 1722465000 | 32.45 | 0.89 | 2.82 | 32.6 | 33.225 | 32.45 | 14013 |
| 1722378600 | 31.56 | -0.91 | -2.80 | 32.7 | 32.75 | 31.56 | 12773 |
| 1722292200 | 32.469299 | -0.99 | -2.96 | 34.63 | 34.87 | 32.469299 | 6273 |
| 1722033000 | 33.459 | 1.13 | 3.49 | 33.95 | 34.45 | 33.2583 | 16948 |
| 1721946600 | 32.33 | -1.71 | -5.02 | 33.4 | 33.6388 | 32.33 | 13270 |
| 1721860200 | 34.0388 | -1.87 | -5.20 | 36.04 | 36.04 | 34.0388 | 7814 |
| 1721773800 | 35.9044 | -1.35 | -3.61 | 36.87 | 37.2 | 35.9044 | 8893 |
| 1721687400 | 37.25 | 0.67 | 1.83 | 37.21 | 37.58 | 35.895 | 11189 |
| 1721428200 | 36.58 | 1.63 | 4.67 | 35.32 | 36.89 | 35.32 | 8658 |
| 1721341800 | 34.9466 | -2.75 | -7.30 | 38.31 | 38.37 | 34.75 | 14371 |
| 1721255400 | 37.6982 | -1.31 | -3.35 | 38.06 | 39.73 | 36.79 | 19394 |
| 1721169000 | 39.0032 | 2.01 | 5.44 | 37.23 | 39.136 | 37.22 | 22493 |
| 1721082600 | 36.99 | 3.51 | 10.48 | 35.25 | 37.2 | 35.08 | 34077 |
| 1720823400 | 33.4804 | 1.69 | 5.30 | 31.91 | 33.74 | 31.91 | 8310 |
| 1720737000 | 31.7943 | -0.37 | -1.15 | 33.09 | 33.32 | 31.58 | 3991 |
| 1720650600 | 32.162999 | -0.15 | -0.45 | 32.7 | 32.7 | 32.162999 | 6602 |
| 1720564200 | 32.31 | -1.15 | -3.44 | 34 | 34 | 32.159999 | 3191 |
| 1720477800 | 33.4608 | -0.14 | -0.41 | 33.93 | 34.54 | 33.3301 | 11469 |
| 1720218600 | 33.6 | 0.23 | 0.68 | 31.71 | 33.6881 | 31.66 | 7918 |
| 1720040640 | 33.374 | -0.3 | -0.89 | 33.07 | 33.49 | 33.07 | 3243 |
| 1719959400 | 33.6753 | -0.17 | -0.49 | 33.83 | 34.22 | 33.34 | 15217 |
| 1719873000 | 33.8407 | 1.92 | 6.01 | 32.439999 | 34.05 | 32.439999 | 16297 |
| 1719613800 | 31.9233 | 0 | 0.00 | 31.9233 | 31.9233 | 31.9233 | 0 |
| 1719527400 | 31.9233 | -0.1 | -0.32 | 32.4 | 32.88 | 31.895 | 5992 |
| 1719441000 | 32.0265 | -0.27 | -0.83 | 32.22 | 33.17 | 31.91 | 4105 |
| 1719354600 | 32.2948 | 1.29 | 4.16 | 31.79 | 32.865 | 31.79 | 5396 |
| 1719268200 | 31.0052 | -1.13 | -3.50 | 30.81 | 31.53 | 30.56 | 4788 |
| 1719009000 | 32.1303 | -1.79 | -5.27 | 32.89 | 32.89 | 31.54 | 8810 |
| 1718922600 | 33.9162 | 0.47 | 1.42 | 34.11 | 34.84 | 33.869 | 10308 |
| 1718749800 | 33.4421 | -0.38 | -1.13 | 33.159999 | 33.509999 | 32.799999 | 10963 |
| 1718663400 | 33.8234 | 1.23 | 3.78 | 32.43 | 34.21 | 32.0199 | 5511 |
| 1718404200 | 32.592 | -0.56 | -1.68 | 33.13 | 33.34 | 32.28 | 4959 |
| 1718317800 | 33.15 | 0.73 | 2.25 | 32.68 | 33.78 | 32.08 | 8505 |
| 1718231400 | 32.4198 | 1.6 | 5.18 | 31.9 | 33 | 31.88 | 10039 |
| 1718145000 | 30.8232 | 0.38 | 1.23 | 29.5 | 30.8232 | 28.69 | 4065 |
| 1718058600 | 30.4478 | 0.24 | 0.78 | 29.78 | 30.632 | 29.57 | 10225 |
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
