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 | 0.73 | 2.55155540021 | 28.61 | 29.44 | 26.56 | 3255773 | 28.10302183 | CS |
| 4 | 8.585 | 41.363526861 | 20.755 | 29.565 | 20.755 | 4735807 | 26.55783404 | CS |
| 12 | 16.765 | 133.320079523 | 12.575 | 29.565 | 12.29 | 3253410 | 20.74207321 | CS |
| 26 | 14.36 | 95.8611481976 | 14.98 | 29.565 | 11.75 | 2794547 | 17.69851763 | CS |
| 52 | 19.38 | 194.578313253 | 9.96 | 29.565 | 9.81 | 2706327 | 15.27674097 | CS |
| 156 | 21.8 | 289.124668435 | 7.54 | 29.565 | 5.205 | 2392157 | 10.82107489 | CS |
| 260 | 15.65 | 114.317019722 | 13.69 | 29.565 | 4.9601 | 2722200 | 9.90738277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 29.2 | 2.25 | 8.35 | 26.88 | 29.28 | 26.79 | 5415180 |
| 1733269200 | 26.95 | -0.17 | -0.63 | 26.75 | 27.19 | 26.56 | 2379751 |
| 1733182800 | 27.12 | -1.39 | -4.88 | 28.4 | 28.42 | 27.01 | 3830343 |
| 1732917840 | 28.51 | -0.18 | -0.63 | 28.61 | 29.3 | 28.04 | 1397818 |
| 1732750800 | 28.69 | 0.86 | 3.09 | 28.16 | 29.145 | 27.85 | 2497002 |
| 1732664400 | 27.83 | -0.11 | -0.39 | 27.93 | 29.09 | 27.69 | 3579229 |
| 1732578000 | 27.94 | -0.74 | -2.58 | 28.87 | 28.89 | 27.94 | 2883340 |
| 1732318800 | 28.68 | -0.05 | -0.17 | 29.39 | 29.565 | 28.44 | 2431620 |
| 1732232400 | 28.73 | 0.92 | 3.31 | 28.39 | 29.48 | 27.66 | 4097551 |
| 1732146000 | 27.81 | -0.59 | -2.08 | 28.5 | 28.6 | 27.22 | 2311187 |
| 1732059600 | 28.4 | 2.02 | 7.66 | 26.12 | 28.58 | 25.83 | 3906809 |
| 1731973200 | 26.38 | -0.22 | -0.83 | 26.3083 | 26.98 | 25.74 | 2738197 |
| 1731714000 | 26.6 | 0.5 | 1.92 | 26.3 | 27.54 | 25.91 | 4823363 |
| 1731627600 | 26.1 | 0.63 | 2.47 | 26.3 | 27 | 25.73 | 5312879 |
| 1731541200 | 25.47 | 0.42 | 1.68 | 25.11 | 26.59 | 24.91 | 5062254 |
| 1731454800 | 25.05 | -1.43 | -5.40 | 26.09 | 26.096 | 24.31 | 6025201 |
| 1731368400 | 26.48 | 1.12 | 4.42 | 27 | 27.88 | 26.18 | 8946635 |
| 1731109200 | 25.36 | 0.93 | 3.81 | 24.96 | 25.88 | 24.17 | 7964116 |
| 1731022800 | 24.43 | 2.93 | 13.63 | 20.755 | 24.58 | 20.755 | 14377859 |
| 1730936400 | 21.5 | 6.37 | 42.10 | 19.4 | 21.54 | 19.06 | 20122117 |
| 1730850000 | 15.13 | 0.95 | 6.70 | 14.5873 | 15.265 | 14.51 | 5640560 |
| 1730763600 | 14.18 | -0.27 | -1.87 | 14.3 | 14.3 | 13.59 | 5455236 |
| 1730500800 | 14.45 | -0.73 | -4.81 | 15.3 | 15.46 | 14.405 | 3453516 |
| 1730414400 | 15.18 | -0.73 | -4.59 | 15.851 | 15.8593 | 15.11 | 2906801 |
| 1730328000 | 15.91 | -0.37 | -2.27 | 16.225 | 16.469999 | 15.85 | 2235087 |
| 1730241600 | 16.28 | 0.04 | 0.25 | 16.2 | 16.32 | 15.9541 | 1421931 |
| 1730155200 | 16.239999 | 1.05 | 6.91 | 15.75 | 16.37 | 15.69 | 3523870 |
| 1729896000 | 15.19 | -0.06 | -0.39 | 15.27 | 15.5 | 15.17 | 1601791 |
| 1729809600 | 15.25 | -0.04 | -0.26 | 15.4 | 15.52 | 15.25 | 1097919 |
| 1729723200 | 15.29 | -0.26 | -1.67 | 15.43 | 15.9 | 15.09 | 2198899 |
| 1729636800 | 15.55 | 0.4 | 2.64 | 15.1 | 15.64 | 15.05 | 1722293 |
| 1729550400 | 15.15 | -0.05 | -0.33 | 15.24 | 15.395 | 15.03 | 1343381 |
| 1729291200 | 15.2 | 0.05 | 0.33 | 15.19 | 15.26 | 14.8543 | 1488548 |
| 1729204800 | 15.15 | -0.04 | -0.26 | 15.28 | 15.55 | 14.95 | 2649596 |
| 1729118400 | 15.19 | 0.2 | 1.33 | 14.99 | 15.66 | 14.9401 | 2852719 |
| 1729032000 | 14.99 | 0.24 | 1.63 | 14.85 | 15.16 | 14.62 | 2400413 |
| 1728945600 | 14.75 | 0.83 | 5.96 | 14.05 | 14.81 | 14.05 | 2212427 |
| 1728686400 | 13.92 | 0.06 | 0.43 | 13.83 | 14.16 | 13.765 | 1645462 |
| 1728600000 | 13.86 | 0.24 | 1.76 | 13.455 | 13.935 | 13.36 | 2694928 |
| 1728513600 | 13.62 | -0.13 | -0.95 | 13.72 | 13.85 | 13.535 | 1707867 |
| 1728427200 | 13.75 | 0.03 | 0.22 | 13.605 | 14 | 13.55 | 1552225 |
| 1728340800 | 13.72 | 0.31 | 2.31 | 13.39 | 13.81 | 13.23 | 1609809 |
| 1728081600 | 13.41 | 0.09 | 0.68 | 13.44 | 13.52 | 13.2 | 1417210 |
| 1727995200 | 13.32 | 0.28 | 2.15 | 12.975 | 13.43 | 12.86 | 1876041 |
| 1727908800 | 13.04 | 0.21 | 1.64 | 12.84 | 13.08 | 12.82 | 1238134 |
| 1727822400 | 12.83 | -0.02 | -0.16 | 12.75 | 13 | 12.54 | 1165505 |
| 1727735520 | 12.85 | 0.14 | 1.10 | 12.64 | 13.36 | 12.64 | 2739315 |
| 1727476800 | 12.71 | 0 | 0.00 | 12.85 | 12.94 | 12.58 | 1515371 |
| 1727390400 | 12.71 | 0.28 | 2.25 | 12.6 | 12.845 | 12.55 | 1573198 |
| 1727304000 | 12.43 | -0.25 | -1.97 | 12.7 | 12.81 | 12.41 | 1050720 |
| 1727217600 | 12.68 | 0.06 | 0.48 | 12.66 | 12.85 | 12.65 | 1241084 |
| 1727131200 | 12.62 | 0.25 | 2.02 | 12.48 | 12.69 | 12.385 | 1751653 |
| 1726872000 | 12.37 | -0.12 | -0.96 | 12.38 | 12.67 | 12.29 | 3394641 |
| 1726785600 | 12.49 | -0.02 | -0.16 | 12.76 | 12.8 | 12.41 | 2184006 |
| 1726699200 | 12.51 | -0.33 | -2.57 | 12.94 | 13 | 12.5 | 1544025 |
| 1726612800 | 12.84 | -0.28 | -2.13 | 13.17 | 13.21 | 12.8 | 1656703 |
| 1726526400 | 13.12 | 0.16 | 1.23 | 13.225 | 13.285 | 12.98 | 1236452 |
| 1726267200 | 12.96 | 0.35 | 2.78 | 12.65 | 12.97 | 12.415 | 1542458 |
| 1726180800 | 12.61 | 0.06 | 0.48 | 12.575 | 12.83 | 12.5736 | 1306929 |
| 1726094400 | 12.55 | -0.92 | -6.83 | 12.51 | 12.73 | 11.75 | 5043707 |
| 1726008000 | 13.47 | 0.02 | 0.15 | 13.41 | 13.54 | 13.205 | 2147450 |
| 1725921600 | 13.45 | 0.32 | 2.44 | 13.4 | 13.72 | 13.09 | 3382683 |
| 1725662400 | 13.13 | -0.1 | -0.76 | 13.31 | 13.33 | 12.975 | 1502800 |
| 1725576000 | 13.23 | 0.16 | 1.22 | 12.99 | 13.44 | 12.98 | 1403486 |
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
