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 | 5.25 | 21.9389887171 | 23.93 | 29.18 | 23.585 | 3004890 | 26.07339864 | CS |
| 4 | 7.75 | 36.1642557163 | 21.43 | 29.18 | 20.61 | 3929918 | 23.14004208 | CS |
| 12 | 14.3 | 96.1021505376 | 14.88 | 29.18 | 14.54 | 3308419 | 20.66860783 | CS |
| 26 | 1.02 | 3.62215909091 | 28.16 | 31.67 | 13.615 | 3174127 | 21.03567997 | CS |
| 52 | -10.86 | -27.1228771229 | 40.04 | 42.64 | 13.615 | 2711267 | 25.89560763 | CS |
| 156 | 1.08 | 3.84341637011 | 28.1 | 62.61 | 13.615 | 2599392 | 36.7077614 | CS |
| 260 | 20.43 | 233.485714286 | 8.75 | 62.61 | 4.06 | 3303793 | 24.40324035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 28.65 | 0.75 | 2.69 | 27.66 | 29.165 | 27.29 | 4324201 |
| 1752187200 | 27.9 | 2.09 | 8.10 | 25.73 | 28.26 | 25.525 | 3830004 |
| 1752100800 | 25.81 | 0.29 | 1.14 | 25.75 | 26.09 | 25.36 | 2136933 |
| 1752014400 | 25.52 | 1.14 | 4.68 | 24.62 | 25.68 | 24.47 | 3347785 |
| 1751928000 | 24.38 | 0.28 | 1.16 | 23.93 | 24.65 | 23.585 | 2704836 |
| 1751576640 | 24.1 | 0.27 | 1.13 | 23.87 | 24.23 | 23.6 | 1212169 |
| 1751496000 | 23.83 | 1.56 | 7.00 | 22.79 | 23.845 | 22.38 | 3670345 |
| 1751409600 | 22.27 | 0.6 | 2.77 | 21.59 | 22.7801 | 21.45 | 2404090 |
| 1751323200 | 21.67 | -0.17 | -0.78 | 21.68 | 22.18 | 21.51 | 3041603 |
| 1751064000 | 21.84 | 0.05 | 0.23 | 21.63 | 21.96 | 20.9801 | 6248384 |
| 1750977600 | 21.79 | 0.54 | 2.54 | 21.4 | 22.17 | 21.12 | 3563020 |
| 1750891200 | 21.25 | -0.6 | -2.75 | 22.15 | 22.15 | 21.04 | 3095458 |
| 1750804800 | 21.85 | 0.07 | 0.32 | 21.34 | 22.49 | 21.16 | 3659203 |
| 1750718400 | 21.78 | -2.03 | -8.53 | 24.35 | 24.36 | 21.06 | 6053611 |
| 1750459200 | 23.81 | 0.64 | 2.76 | 23.35 | 24.22 | 23.17 | 4322644 |
| 1750286400 | 23.17 | -1.22 | -5.00 | 24.34 | 24.96 | 23.135 | 4675979 |
| 1750200000 | 24.39 | 1.51 | 6.60 | 23.23 | 24.72 | 22.85 | 5930853 |
| 1750113600 | 22.88 | 1.69 | 7.98 | 21.66 | 23.15 | 21.38 | 5940308 |
| 1749854400 | 21.19 | 0.36 | 1.73 | 21.43 | 21.84 | 20.61 | 4901306 |
| 1749768000 | 20.83 | -0.34 | -1.61 | 20.75 | 20.86 | 20.37 | 1764130 |
| 1749681600 | 21.17 | 0.93 | 4.59 | 20.52 | 21.363 | 20.17 | 4161929 |
| 1749595200 | 20.24 | 1.24 | 6.53 | 19.5 | 20.79 | 19.47 | 4530090 |
| 1749508800 | 19 | 0.64 | 3.49 | 18.73 | 19.58 | 18.55 | 2332003 |
| 1749249600 | 18.36 | 0.25 | 1.38 | 18.45 | 19.03 | 18.1 | 2720322 |
| 1749163200 | 18.11 | 0.17 | 0.95 | 18.04 | 18.26 | 17.53 | 3567321 |
| 1749076800 | 17.94 | -1.6 | -8.19 | 19.43 | 19.6 | 17.865 | 3859764 |
| 1748990400 | 19.54 | 1.04 | 5.62 | 18.37 | 19.87 | 18.15 | 2257989 |
| 1748904000 | 18.5 | -0.55 | -2.89 | 19.69 | 19.81 | 18.11 | 2287039 |
| 1748644800 | 19.05 | -0.37 | -1.91 | 19.36 | 19.61 | 18.93 | 2134846 |
| 1748558400 | 19.42 | 0.36 | 1.89 | 19.09 | 19.505 | 18.62 | 2890339 |
| 1748472000 | 19.06 | -1.29 | -6.34 | 20.51 | 20.64 | 18.97 | 3187288 |
| 1748385600 | 20.35 | 0.06 | 0.30 | 20.49 | 20.49 | 19.96 | 3027362 |
| 1748040000 | 20.29 | -0.38 | -1.84 | 20.26 | 20.86 | 20.205 | 2642257 |
| 1747953600 | 20.67 | 0.54 | 2.68 | 19.95 | 21.24 | 19.685 | 3218036 |
| 1747867200 | 20.13 | -1.12 | -5.27 | 21.02 | 21.09 | 20.07 | 2680279 |
| 1747780800 | 21.25 | -0.57 | -2.61 | 21.81 | 22.03 | 21.16 | 2471155 |
| 1747694400 | 21.82 | -0.49 | -2.20 | 21.84 | 22.05 | 21.3 | 2264789 |
| 1747435200 | 22.31 | -0.09 | -0.40 | 22.47 | 22.56 | 21.94 | 1644650 |
| 1747348800 | 22.4 | -0.46 | -2.01 | 21.89 | 22.47 | 21.75 | 2273554 |
| 1747262400 | 22.86 | -0.04 | -0.17 | 22.57 | 23.21 | 22.46 | 2937881 |
| 1747176000 | 22.9 | 2.11 | 10.15 | 21.97 | 23.2 | 21.76 | 3944817 |
| 1747089600 | 20.79 | 0.66 | 3.28 | 21.49 | 21.87 | 20.755 | 3695686 |
| 1746830400 | 20.13 | 0.8 | 4.14 | 19.64 | 20.44 | 19.3304 | 4302400 |
| 1746744000 | 19.33 | 0.99 | 5.40 | 18.49 | 19.48 | 18.48 | 2868293 |
| 1746657600 | 18.34 | -0.4 | -2.13 | 18.71 | 18.86 | 18.0507 | 3018618 |
| 1746571200 | 18.74 | 0.3 | 1.63 | 18.59 | 19.32 | 18.3 | 4106304 |
| 1746484800 | 18.44 | 0.91 | 5.19 | 17.5 | 18.725 | 17.4 | 5403821 |
| 1746225600 | 17.53 | 0.87 | 5.22 | 16.83 | 17.6 | 16.469999 | 3045918 |
| 1746139200 | 16.66 | -0.52 | -3.03 | 17.59 | 18.03 | 16.5 | 5192961 |
| 1746052800 | 17.18 | -0.04 | -0.23 | 16.77 | 17.24 | 16.35 | 3590636 |
| 1745966400 | 17.22 | 0.14 | 0.82 | 16.97 | 17.33 | 16.78 | 2529516 |
| 1745880000 | 17.08 | 0.78 | 4.79 | 16.3 | 17.14 | 16.1994 | 2906460 |
| 1745620800 | 16.3 | 0.24 | 1.49 | 15.88 | 16.32 | 15.72 | 1810422 |
| 1745534400 | 16.059999 | 0.16 | 1.01 | 16.18 | 16.399999 | 15.79 | 2203672 |
| 1745448000 | 15.9 | 0.22 | 1.40 | 16.2 | 16.32 | 15.58 | 2210530 |
| 1745361600 | 15.68 | 0.29 | 1.88 | 15.67 | 16 | 15.525 | 2484157 |
| 1745275200 | 15.39 | 0.11 | 0.72 | 14.88 | 15.485 | 14.54 | 2365686 |
| 1744929600 | 15.28 | 0.39 | 2.62 | 15.08 | 15.63 | 14.98 | 4094523 |
| 1744843200 | 14.89 | 0.46 | 3.19 | 14.46 | 15.68 | 14.46 | 4916239 |
| 1744756800 | 14.43 | -0.67 | -4.44 | 14.9 | 15.13 | 14.35 | 3098799 |
| 1744670400 | 15.1 | -0.31 | -2.01 | 15.97 | 16 | 14.89 | 2300347 |
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
