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 | 3.61 | 15.7298474946 | 22.95 | 26.8 | 22.7645 | 2305387 | 25.16046154 | CS |
| 4 | 6.2 | 30.4518664047 | 20.36 | 26.8 | 20.005 | 1903842 | 22.60191129 | CS |
| 12 | 14.03 | 111.971268955 | 12.53 | 26.8 | 12.29 | 1722671 | 18.9657388 | CS |
| 26 | 7.57 | 39.8630858346 | 18.99 | 26.8 | 11.025 | 1618545 | 17.37518275 | CS |
| 52 | 4.29 | 19.2635832959 | 22.27 | 26.8 | 11.025 | 1396065 | 18.18822471 | CS |
| 156 | 3.34 | 14.3841515935 | 23.22 | 35.45 | 11.025 | 1305226 | 23.44921355 | CS |
| 260 | 8.95 | 50.8233957978 | 17.61 | 35.45 | 8.92 | 1248730 | 21.89703287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 26.56 | -0.11 | -0.41 | 26.7 | 27.07 | 26.25 | 2487542 |
| 1752187200 | 26.67 | 2.34 | 9.62 | 24.5 | 26.8 | 24.24 | 4047738 |
| 1752100800 | 24.33 | 0.34 | 1.42 | 23.7 | 24.33 | 23.56 | 1536872 |
| 1752014400 | 23.99 | 0.27 | 1.14 | 23.84 | 24.2964 | 23.62 | 1499875 |
| 1751928000 | 23.72 | 0.59 | 2.55 | 22.95 | 24.02 | 22.7645 | 2137063 |
| 1751576640 | 23.13 | -0.01 | -0.04 | 23.14 | 23.57 | 22.92 | 1213012 |
| 1751496000 | 23.14 | 1.41 | 6.49 | 22.18 | 23.28 | 21.87 | 1684676 |
| 1751409600 | 21.73 | 0.55 | 2.60 | 21.37 | 21.965 | 21.03 | 1666598 |
| 1751323200 | 21.18 | -0.01 | -0.05 | 21.04 | 21.66 | 20.95 | 1134785 |
| 1751064000 | 21.19 | 0.09 | 0.43 | 21.1 | 21.255 | 20.485 | 2280719 |
| 1750977600 | 21.1 | 0.31 | 1.49 | 20.82 | 21.42 | 20.65 | 950789 |
| 1750891200 | 20.79 | 0 | 0.00 | 20.78 | 21.12 | 20.3 | 1362284 |
| 1750804800 | 20.79 | -0.1 | -0.48 | 20.69 | 21.22 | 20.46 | 1463836 |
| 1750718400 | 20.89 | -0.88 | -4.04 | 21.82 | 21.9 | 20.6703 | 1559434 |
| 1750459200 | 21.77 | 0.42 | 1.97 | 21.35 | 21.82 | 21.26 | 2401440 |
| 1750286400 | 21.35 | -1.42 | -6.24 | 22.7 | 22.97 | 21.29 | 2857325 |
| 1750200000 | 22.77 | 0.64 | 2.89 | 22.45 | 23 | 22.012 | 2712742 |
| 1750113600 | 22.13 | 1.71 | 8.37 | 20.4 | 22.19 | 20.36 | 2156205 |
| 1749854400 | 20.42 | 0.21 | 1.04 | 20.36 | 20.77 | 20.005 | 1603761 |
| 1749768000 | 20.21 | -0.09 | -0.44 | 20.05 | 20.3696 | 19.78 | 1301684 |
| 1749681600 | 20.3 | 0.69 | 3.52 | 19.91 | 20.745 | 19.5774 | 2008438 |
| 1749595200 | 19.61 | 0.65 | 3.43 | 19.3 | 20.18 | 19.15 | 1906943 |
| 1749508800 | 18.96 | -0.16 | -0.84 | 19.41 | 19.81 | 18.94 | 1786613 |
| 1749249600 | 19.12 | 0 | 0.00 | 19.37 | 19.76 | 19.03 | 942657 |
| 1749163200 | 19.12 | 0.5 | 2.69 | 18.64 | 19.315 | 18.12 | 1033113 |
| 1749076800 | 18.62 | -0.68 | -3.52 | 19.25 | 19.38 | 18.235 | 1540911 |
| 1748990400 | 19.3 | 0.46 | 2.44 | 18.88 | 19.73 | 18.6259 | 1596236 |
| 1748904000 | 18.84 | -0.41 | -2.13 | 19.7 | 19.83 | 18.41 | 1223843 |
| 1748644800 | 19.25 | -0.56 | -2.83 | 19.76 | 20.21 | 19.18 | 1917403 |
| 1748558400 | 19.81 | 0.56 | 2.91 | 19.35 | 19.98 | 18.919 | 1175900 |
| 1748472000 | 19.25 | -0.53 | -2.68 | 19.78 | 19.97 | 19.14 | 1057882 |
| 1748385600 | 19.78 | 0.36 | 1.85 | 19.6 | 19.93 | 19.16 | 1185081 |
| 1748040000 | 19.42 | -0.24 | -1.22 | 19.07 | 19.745 | 18.9598 | 1504082 |
| 1747953600 | 19.66 | 1.75 | 9.77 | 17.76 | 20.16 | 17.56 | 3234118 |
| 1747867200 | 17.91 | -0.72 | -3.86 | 18.61 | 18.61 | 17.87 | 1896464 |
| 1747780800 | 18.63 | 0 | 0.00 | 18.62 | 18.66 | 18.21 | 1568235 |
| 1747694400 | 18.63 | -0.22 | -1.17 | 18.37 | 18.8 | 18.16 | 1717079 |
| 1747435200 | 18.85 | 0.29 | 1.56 | 18.56 | 18.92 | 18.125 | 2026613 |
| 1747348800 | 18.56 | 1.1 | 6.30 | 17.08 | 18.58 | 16.76 | 2228102 |
| 1747262400 | 17.46 | 0.13 | 0.75 | 17.01 | 17.685 | 16.83 | 2239216 |
| 1747176000 | 17.33 | 1 | 6.12 | 16.78 | 17.58 | 16.66 | 1901980 |
| 1747089600 | 16.329999 | 0.94 | 6.11 | 16 | 16.425156 | 15.82 | 1768389 |
| 1746830400 | 15.39 | 0.12 | 0.79 | 15.48 | 15.66 | 15.08 | 2235558 |
| 1746744000 | 15.27 | 1.23 | 8.76 | 14.42 | 15.5 | 14.35 | 1612101 |
| 1746657600 | 14.04 | 0.01 | 0.07 | 14.41 | 14.505 | 13.29 | 2433222 |
| 1746571200 | 14.03 | 0.2 | 1.45 | 13.95 | 14.32 | 13.66 | 1822905 |
| 1746484800 | 13.83 | 0.04 | 0.29 | 13.59 | 14.29 | 13.4 | 2354815 |
| 1746225600 | 13.79 | 0.29 | 2.15 | 13.65 | 13.86 | 13.36 | 1066636 |
| 1746139200 | 13.5 | 0.48 | 3.69 | 13.13 | 13.8 | 13.085 | 1338461 |
| 1746052800 | 13.02 | -0.68 | -4.96 | 13.35 | 13.505 | 12.8 | 1727948 |
| 1745966400 | 13.7 | 0.09 | 0.66 | 13.49 | 14.08 | 13.46 | 1983496 |
| 1745880000 | 13.61 | 0.5 | 3.81 | 13.18 | 13.66 | 13.18 | 1470638 |
| 1745620800 | 13.11 | 0.09 | 0.69 | 12.84 | 13.18 | 12.66 | 1045774 |
| 1745534400 | 13.02 | -0.11 | -0.84 | 13.17 | 13.57 | 12.955 | 1284817 |
| 1745448000 | 13.13 | 0.1 | 0.77 | 13.46 | 13.62 | 12.965 | 1387413 |
| 1745361600 | 13.03 | 0.39 | 3.09 | 12.83 | 13.3 | 12.67 | 759411 |
| 1745275200 | 12.64 | -0.25 | -1.94 | 12.53 | 12.76 | 12.29 | 916241 |
| 1744929600 | 12.89 | 0.72 | 5.92 | 12.29 | 13.14 | 12.23 | 1182906 |
| 1744843200 | 12.17 | 0.03 | 0.25 | 12 | 12.605 | 11.94 | 1147591 |
| 1744756800 | 12.14 | -0.4 | -3.19 | 12.35 | 12.72 | 12.1 | 1105419 |
| 1744670400 | 12.54 | 0.06 | 0.48 | 13.02 | 13.07 | 12.37 | 1129462 |
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
