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 | -0.99 | -3.8671875 | 25.6 | 26.4099 | 23.815 | 766126 | 24.86415952 | CS |
| 4 | -5.33 | -17.8022712091 | 29.94 | 30.07 | 23.815 | 547442 | 26.37220497 | CS |
| 12 | -2.9 | -10.5416212286 | 27.51 | 30.07 | 23.815 | 592973 | 26.95114435 | CS |
| 26 | 3.63 | 17.3021925643 | 20.98 | 30.07 | 20.44 | 593901 | 25.72610322 | CS |
| 52 | -1.24 | -4.79690522244 | 25.85 | 30.07 | 20.09 | 559603 | 24.79970414 | CS |
| 156 | 6.02 | 32.3830016138 | 18.59 | 30.096 | 12.23 | 464060 | 21.41733727 | CS |
| 260 | 9.95 | 67.8717598909 | 14.66 | 30.096 | 6.26 | 490314 | 17.75224033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 24.61 | 0.61 | 2.54 | 24.16 | 24.62 | 23.865 | 733906 |
| 1714084800 | 24 | -0.42 | -1.72 | 24.54 | 24.7 | 23.815 | 744760 |
| 1713998400 | 24.42 | -1.33 | -5.17 | 25.01 | 25.74 | 24.18 | 966100 |
| 1713912000 | 25.75 | -0.07 | -0.27 | 25.81 | 26.4099 | 25.68 | 934896 |
| 1713825600 | 25.82 | 0.46 | 1.81 | 25.6 | 26.04 | 25.49 | 450969 |
| 1713566400 | 25.36 | 0.33 | 1.32 | 25.03 | 25.5575 | 24.86 | 725024 |
| 1713480000 | 25.03 | -0.87 | -3.36 | 26 | 26.08 | 24.82 | 513376 |
| 1713393600 | 25.9 | -0.78 | -2.92 | 26.87 | 26.915 | 25.795 | 695548 |
| 1713307200 | 26.68 | 0.18 | 0.68 | 26.43 | 26.69 | 26.22 | 490342 |
| 1713220800 | 26.5 | -0.24 | -0.90 | 27.08 | 27.15 | 26.37 | 435369 |
| 1712961600 | 26.74 | -0.19 | -0.71 | 26.71 | 27.05 | 26.42 | 566028 |
| 1712875200 | 26.93 | -0.57 | -2.07 | 27.47 | 27.51 | 26.9 | 395379 |
| 1712788800 | 27.5 | -1.02 | -3.58 | 27.605 | 27.81 | 27.259 | 439678 |
| 1712702400 | 28.52 | -0.64 | -2.19 | 29.13 | 29.35 | 28.5 | 356714 |
| 1712616000 | 29.16 | -0.01 | -0.03 | 29.2 | 29.59 | 29.12 | 316009 |
| 1712356800 | 29.17 | 0.67 | 2.35 | 28.48 | 29.2425 | 28.48 | 397947 |
| 1712270400 | 28.5 | 0.48 | 1.71 | 28.3 | 29.06 | 28.1 | 570773 |
| 1712184000 | 28.02 | 0 | 0.00 | 27.76 | 28.1 | 27.73 | 339320 |
| 1712097600 | 28.02 | -0.96 | -3.31 | 28.31 | 28.66 | 27.8 | 441050 |
| 1712011200 | 28.98 | -0.96 | -3.21 | 29.94 | 30.07 | 28.94 | 435661 |
| 1711665600 | 29.94 | 0.51 | 1.73 | 29.5 | 30.06 | 29.038 | 989425 |
| 1711579200 | 29.43 | 1.02 | 3.59 | 28.62 | 29.58 | 28.59 | 450083 |
| 1711492800 | 28.41 | 0.29 | 1.03 | 28.24 | 28.7 | 28.2 | 243314 |
| 1711406400 | 28.12 | -0.34 | -1.19 | 28.59 | 28.8 | 28.05 | 198228 |
| 1711147200 | 28.46 | 0.13 | 0.46 | 28.39 | 28.78 | 28.24 | 284909 |
| 1711060800 | 28.33 | -0.22 | -0.77 | 28.72 | 29.08 | 28.06 | 415213 |
| 1710974400 | 28.55 | 0.84 | 3.03 | 27.75 | 28.655 | 27.6101 | 460022 |
| 1710888000 | 27.71 | -0.9 | -3.15 | 28.46 | 28.68 | 27.4 | 628299 |
| 1710801600 | 28.61 | 0.55 | 1.96 | 27.93 | 29.13 | 27.72 | 727929 |
| 1710542400 | 28.06 | 1.42 | 5.33 | 26.63 | 28.14 | 26.59 | 2555560 |
| 1710456000 | 26.64 | -0.76 | -2.77 | 27.31 | 27.45 | 26.49 | 403096 |
| 1710369600 | 27.4 | -0.1 | -0.36 | 27.45 | 27.91 | 27.24 | 399470 |
| 1710283200 | 27.5 | 0.05 | 0.18 | 27.45 | 27.6 | 27.15 | 319347 |
| 1710196800 | 27.45 | -0.45 | -1.61 | 27.91 | 28.13 | 27.11 | 357344 |
| 1709941200 | 27.9 | 0.31 | 1.12 | 27.83 | 28.59 | 27.805 | 402356 |
| 1709854800 | 27.59 | 0.06 | 0.22 | 27.64 | 28.14 | 27.36 | 270878 |
| 1709768400 | 27.53 | 0.5 | 1.85 | 27.21 | 28.24 | 27.07 | 645490 |
| 1709682000 | 27.03 | 0.4 | 1.50 | 26.41 | 27.105 | 26.35 | 552491 |
| 1709595600 | 26.63 | -0.23 | -0.86 | 26.99 | 27.695 | 26.58 | 596293 |
| 1709336400 | 26.86 | -0.42 | -1.54 | 27.44 | 27.47 | 26.6 | 528871 |
| 1709250000 | 27.28 | -1 | -3.54 | 28.5 | 29.12 | 26.88 | 1125421 |
| 1709163600 | 28.28 | 0.41 | 1.47 | 27.71 | 28.345 | 27.67 | 514866 |
| 1709077200 | 27.87 | 0.94 | 3.49 | 27.06 | 28.31 | 26.96 | 579908 |
| 1708990800 | 26.93 | 0.73 | 2.79 | 26 | 26.98 | 25.995 | 590865 |
| 1708731600 | 26.2 | 0.53 | 2.06 | 25.77 | 26.27 | 25.46 | 355214 |
| 1708645200 | 25.67 | 0.38 | 1.50 | 25.29 | 25.7 | 24.91 | 521470 |
| 1708558800 | 25.29 | -0.16 | -0.63 | 25.42 | 25.92 | 25.15 | 353076 |
| 1708472400 | 25.45 | -0.87 | -3.31 | 25.89 | 26.39 | 25.42 | 382800 |
| 1708126800 | 26.32 | -0.08 | -0.30 | 27.34 | 27.94 | 26.23 | 900687 |
| 1708040400 | 26.4 | -0.03 | -0.11 | 26.74 | 26.95 | 26.4 | 1184903 |
| 1707954000 | 26.43 | 0.12 | 0.46 | 26.77 | 26.89 | 26.04 | 706019 |
| 1707867600 | 26.31 | -0.09 | -0.34 | 25.58 | 26.33 | 25.32 | 682440 |
| 1707781200 | 26.4 | 1.09 | 4.31 | 25.37 | 26.52 | 25.09 | 507426 |
| 1707522000 | 25.31 | -0.17 | -0.67 | 25.44 | 25.49 | 24.8 | 609402 |
| 1707435600 | 25.48 | -0.43 | -1.66 | 25.8 | 25.86 | 25.38 | 590971 |
| 1707349200 | 25.91 | -0.66 | -2.48 | 26.5 | 26.65 | 25.73 | 630618 |
| 1707262800 | 26.57 | -0.29 | -1.08 | 26.7 | 27.39 | 26.56 | 690830 |
| 1707176400 | 26.86 | -1.12 | -4.00 | 27.51 | 27.748 | 26.3106 | 1088038 |
| 1706917200 | 27.98 | 1.26 | 4.72 | 26.79 | 28.11 | 25.28 | 1320653 |
| 1706830800 | 26.72 | 1.42 | 5.61 | 24.87 | 26.89 | 21.6346 | 2442494 |
| 1706744400 | 25.3 | -0.36 | -1.40 | 25.69 | 25.86 | 25.02 | 1524027 |
| 1706658000 | 25.66 | 0.09 | 0.35 | 25.43 | 25.84 | 25.38 | 483846 |
| 1706571600 | 25.57 | -0.15 | -0.58 | 25.65 | 25.7001 | 25.17 | 466411 |
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
