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 | -1.785 | -5.81149275598 | 30.715 | 30.97 | 26.1501 | 15146031 | 28.23021545 | CS |
| 4 | 5.53 | 23.6324786325 | 23.4 | 32.12 | 23.24 | 15403739 | 27.90361798 | CS |
| 12 | 8.49 | 41.5362035225 | 20.44 | 32.12 | 19.42 | 10169743 | 24.74645088 | CS |
| 26 | -2.67 | -8.44936708861 | 31.6 | 48 | 18.8101 | 19902756 | 27.27181448 | CS |
| 52 | 13.57 | 88.3463541667 | 15.36 | 64.83 | 10.01 | 18030120 | 26.5140927 | CS |
| 156 | -12.555 | -30.2639508256 | 41.485 | 64.83 | 10.01 | 9007469 | 26.25090074 | CS |
| 260 | 27.3325 | 1710.95461659 | 1.5975 | 120.75 | 0.6425 | 9607307 | 25.0432609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 28.63 | 1.6 | 5.92 | 27 | 30.87 | 26.1501 | 40467169 |
| 1733355600 | 27.03 | -0.41 | -1.49 | 27.07 | 27.83 | 26.63 | 6354162 |
| 1733269200 | 27.44 | 0.17 | 0.62 | 26.55 | 27.59 | 26.4907 | 5987439 |
| 1733182800 | 27.27 | -1.78 | -6.13 | 28.97 | 29.365 | 26.745 | 13544454 |
| 1732917840 | 29.05 | -1.84 | -5.96 | 31.01 | 31.08 | 28.85 | 10473673 |
| 1732750800 | 30.89 | 0.56 | 1.85 | 30.85 | 31.55 | 30.51 | 12850850 |
| 1732664400 | 30.33 | 0.66 | 2.22 | 29.34 | 32.119999 | 28.78 | 24531991 |
| 1732578000 | 29.67 | 1.77 | 6.34 | 28.03 | 29.77 | 27.96 | 12777729 |
| 1732318800 | 27.9 | 0.08 | 0.29 | 27.83 | 28.46 | 27.42 | 7872387 |
| 1732232400 | 27.82 | -0.63 | -2.21 | 29.09 | 29.17 | 27.18 | 10547497 |
| 1732146000 | 28.45 | 0.88 | 3.19 | 27.22 | 29.8 | 27.22 | 22030639 |
| 1732059600 | 27.57 | 1.13 | 4.27 | 25.89 | 27.6 | 25.71 | 8648952 |
| 1731973200 | 26.44 | -0.15 | -0.56 | 26.65 | 27.16 | 25.85 | 8503578 |
| 1731714000 | 26.59 | -0.78 | -2.85 | 28.08 | 28.59 | 26.32 | 16400047 |
| 1731627600 | 27.37 | 0.91 | 3.44 | 27.17 | 28.28 | 26.7203 | 16455793 |
| 1731541200 | 26.46 | -0.38 | -1.42 | 26.27 | 28.22 | 26.22 | 18445163 |
| 1731454800 | 26.84 | -0.42 | -1.54 | 26.06 | 27.1 | 24.95 | 18773291 |
| 1731368400 | 27.26 | 2.38 | 9.57 | 25.27 | 28.05 | 24.6271 | 25894756 |
| 1731109200 | 24.88 | 1.43 | 6.10 | 23.44 | 25.3899 | 23.24 | 15862451 |
| 1731022800 | 23.45 | 0.35 | 1.52 | 23.07 | 23.655 | 22.81 | 5477026 |
| 1730936400 | 23.1 | 0.11 | 0.48 | 23.39 | 23.82 | 22.98 | 6304765 |
| 1730850000 | 22.99 | 0.66 | 2.96 | 22.28 | 23.2 | 22.2734 | 5768391 |
| 1730763600 | 22.33 | -0.08 | -0.36 | 22.2 | 22.65 | 21.8823 | 4271658 |
| 1730500800 | 22.41 | 0.23 | 1.04 | 22.4 | 23.05 | 22.08 | 4721371 |
| 1730414400 | 22.18 | -1.1 | -4.73 | 22.85 | 23.0306 | 22.05 | 5573177 |
| 1730328000 | 23.28 | 0.6 | 2.65 | 23.4 | 24.54 | 22.75 | 12348471 |
| 1730241600 | 22.68 | -0.05 | -0.22 | 22.68 | 23.2 | 22.09 | 9578050 |
| 1730155200 | 22.73 | 2.16 | 10.50 | 20.84 | 22.77 | 20.73 | 13535762 |
| 1729896000 | 20.57 | -0.06 | -0.29 | 20.64 | 21.4299 | 20.54 | 5907158 |
| 1729809600 | 20.63 | 0.09 | 0.44 | 20.63 | 20.84 | 20.48 | 2674186 |
| 1729723200 | 20.54 | -0.39 | -1.86 | 20.73 | 20.9799 | 20.35 | 2928616 |
| 1729636800 | 20.93 | 0.23 | 1.11 | 20.62 | 20.93 | 20.43 | 3224022 |
| 1729550400 | 20.7 | -0.52 | -2.45 | 21.15 | 21.2166 | 20.66 | 3941507 |
| 1729291200 | 21.22 | -0.19 | -0.89 | 21.43 | 21.605 | 20.98 | 5280486 |
| 1729204800 | 21.41 | -0.25 | -1.15 | 21.5 | 21.66 | 21.23 | 3001173 |
| 1729118400 | 21.66 | 0.39 | 1.83 | 21.13 | 21.75 | 21.03 | 4233222 |
| 1729032000 | 21.27 | -0.06 | -0.28 | 21.46 | 21.68 | 20.975 | 4833730 |
| 1728945600 | 21.33 | 0.5 | 2.40 | 20.77 | 21.67 | 20.46 | 6610884 |
| 1728686400 | 20.83 | -0.08 | -0.38 | 20.67 | 21.22 | 20.66 | 3918576 |
| 1728600000 | 20.91 | 0.41 | 2.00 | 20.46 | 21.045 | 20.375 | 4168740 |
| 1728513600 | 20.5 | -0.21 | -1.01 | 20.5 | 20.74 | 20.3 | 3900155 |
| 1728427200 | 20.71 | -0.19 | -0.91 | 20.9 | 21.27 | 20.5258 | 4831558 |
| 1728340800 | 20.9 | -0.5 | -2.34 | 21.38 | 21.53 | 20.81 | 5970181 |
| 1728081600 | 21.4 | 0.2 | 0.94 | 21.48 | 21.97 | 21.2873 | 5293310 |
| 1727995200 | 21.2 | -0.29 | -1.35 | 21.36 | 21.79 | 21.11 | 4656767 |
| 1727908800 | 21.49 | -0.48 | -2.18 | 21.88 | 22.3 | 21.41 | 5651743 |
| 1727822400 | 21.97 | -0.96 | -4.19 | 22.95 | 23.12 | 21.81 | 7148555 |
| 1727736000 | 22.93 | 0.45 | 2.00 | 22.3 | 23.64 | 22.17 | 10168126 |
| 1727476800 | 22.48 | 0.19 | 0.85 | 22.35 | 23.1 | 21.97 | 7376949 |
| 1727390400 | 22.29 | 0.11 | 0.50 | 22.43 | 22.64 | 21.87 | 5763750 |
| 1727304000 | 22.18 | -0.45 | -1.99 | 22.16 | 22.83 | 22.065 | 6117200 |
| 1727217600 | 22.63 | 0.32 | 1.43 | 22.61 | 22.72 | 21.54 | 12085407 |
| 1727131200 | 22.31 | 0.46 | 2.11 | 21.53 | 22.56 | 21.2301 | 13878753 |
| 1726872000 | 21.85 | 2.34 | 11.99 | 19.63 | 22.03 | 19.482 | 61845124 |
| 1726785600 | 19.51 | -0.14 | -0.71 | 19.89 | 20.0296 | 19.47 | 8847691 |
| 1726699200 | 19.65 | -0.51 | -2.53 | 20.05 | 20.26 | 19.42 | 10711756 |
| 1726612800 | 20.16 | 0.07 | 0.35 | 20.24 | 20.56 | 19.92 | 6293001 |
| 1726526400 | 20.09 | -0.56 | -2.71 | 20.43 | 20.52 | 19.9159 | 5956391 |
| 1726267200 | 20.65 | 0.25 | 1.23 | 20.49 | 20.915 | 20.34 | 8008788 |
| 1726180800 | 20.4 | -0.24 | -1.16 | 20.47 | 20.71 | 19.991 | 9546737 |
| 1726094400 | 20.64 | -2.81 | -11.98 | 20.93 | 21.09 | 19.31 | 28865306 |
| 1726008000 | 23.45 | -0.8 | -3.30 | 24.75 | 24.8 | 23.132 | 18806319 |
| 1725921600 | 24.25 | 0.33 | 1.38 | 23.24 | 25.015 | 23.16 | 14027440 |
| 1725662400 | 23.92 | 1.53 | 6.83 | 22.4 | 24.48 | 21.8 | 23783979 |
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
