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 | -1.26 | -4.97433872878 | 25.33 | 25.94 | 23.76 | 10023723 | 24.77515609 | CS |
| 4 | 2.62 | 12.2144522145 | 21.45 | 28.28 | 20.45 | 16231508 | 24.47491142 | CS |
| 12 | 3.47 | 16.8446601942 | 20.6 | 28.28 | 15.33 | 11234194 | 22.21007678 | CS |
| 26 | -2.03 | -7.77777777778 | 26.1 | 30.88 | 15.33 | 11353931 | 23.05629864 | CS |
| 52 | 6.13 | 34.1694537347 | 17.94 | 30.88 | 13.895 | 11416402 | 21.21802657 | CS |
| 156 | -10.59 | -30.5539526832 | 34.66 | 58.625 | 13.895 | 10958314 | 29.27630867 | CS |
| 260 | -50.93 | -67.9066666667 | 75 | 210 | 13.895 | 8462101 | 42.84434051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 24.98 | 0.75 | 3.10 | 24 | 25.09 | 23.76 | 10518954 |
| 1749681600 | 24.23 | -0.61 | -2.46 | 25 | 25.14 | 23.9 | 9188755 |
| 1749595200 | 24.84 | 0.15 | 0.61 | 24.67 | 25 | 24.14 | 10205398 |
| 1749508800 | 24.69 | -0.44 | -1.75 | 25.34 | 25.6799 | 24.57 | 11311356 |
| 1749249600 | 25.13 | 0.34 | 1.37 | 25.33 | 25.94 | 24.95 | 8894150 |
| 1749163200 | 24.79 | -1.27 | -4.87 | 26.15 | 26.335 | 24.12 | 17472464 |
| 1749076800 | 26.06 | -0.14 | -0.53 | 26.36 | 28.28 | 24.91 | 39614079 |
| 1748990400 | 26.2 | -0.04 | -0.15 | 26.3 | 26.62 | 25.68 | 8782588 |
| 1748904000 | 26.24 | 0.16 | 0.61 | 25.6 | 26.73 | 25.485 | 17461176 |
| 1748644800 | 26.08 | 2.31 | 9.72 | 25 | 27.73 | 24.81 | 46704522 |
| 1748558400 | 23.77 | -0.77 | -3.14 | 24.78 | 24.9142 | 23.315 | 13819067 |
| 1748472000 | 24.54 | 2.73 | 12.52 | 21.76 | 25.34 | 21.76 | 39171653 |
| 1748385600 | 21.81 | 1.06 | 5.11 | 21.14 | 21.89 | 20.63 | 10356316 |
| 1748040000 | 20.75 | -1.11 | -5.08 | 21.2 | 21.32 | 20.735 | 9607453 |
| 1747953600 | 21.86 | 1.05 | 5.05 | 20.88 | 22.33 | 20.66 | 9606602 |
| 1747867200 | 20.81 | -1.42 | -6.39 | 21.86 | 22.36 | 20.45 | 9944778 |
| 1747780800 | 22.23 | -0.01 | -0.04 | 22.23 | 22.805 | 21.71 | 7851723 |
| 1747694400 | 22.24 | -0.57 | -2.50 | 22.14 | 22.43 | 21.37 | 14179674 |
| 1747435200 | 22.81 | 1.59 | 7.49 | 21.45 | 23.065 | 21.35 | 13707254 |
| 1747348800 | 21.22 | -0.32 | -1.49 | 21.23 | 21.62 | 20.78 | 7190254 |
| 1747262400 | 21.54 | -0.41 | -1.87 | 21.85 | 22.56 | 21.47 | 7488339 |
| 1747176000 | 21.95 | 0.11 | 0.50 | 21.93 | 22.1991 | 21.32 | 10366421 |
| 1747089600 | 21.84 | 1.28 | 6.23 | 21.55 | 22.17 | 21.22 | 12300607 |
| 1746830400 | 20.56 | -0.09 | -0.44 | 20.8 | 21.4655 | 20.44 | 7382623 |
| 1746744000 | 20.65 | -0.01 | -0.05 | 21.025 | 21.335 | 20.3 | 15922130 |
| 1746657600 | 20.66 | -0.66 | -3.10 | 21.32 | 22.2 | 19.8128 | 23329655 |
| 1746571200 | 21.32 | -0.15 | -0.70 | 21.03 | 21.6699 | 20.79 | 8767743 |
| 1746484800 | 21.47 | 0.03 | 0.14 | 21.25 | 21.78 | 21.13 | 7482592 |
| 1746225600 | 21.44 | 0.25 | 1.18 | 21.57 | 21.81 | 21.315 | 6120898 |
| 1746139200 | 21.19 | 0.12 | 0.57 | 21.94 | 22.0999 | 21.11 | 9167739 |
| 1746052800 | 21.07 | -1.24 | -5.56 | 20.5 | 21.345 | 20.11 | 7263700 |
| 1745966400 | 22.31 | 0.19 | 0.86 | 22.23 | 22.61 | 21.98 | 5208314 |
| 1745880000 | 22.12 | -0.33 | -1.47 | 22.48 | 22.69 | 21.75 | 5185283 |
| 1745620800 | 22.45 | 0.14 | 0.63 | 22.25 | 22.695 | 21.96 | 6381309 |
| 1745534400 | 22.31 | 1.36 | 6.49 | 21.15 | 22.37 | 21.02 | 8293209 |
| 1745448000 | 20.95 | 0.78 | 3.87 | 21.09 | 22.0812 | 20.795 | 7915902 |
| 1745361600 | 20.17 | 0.92 | 4.78 | 19.64 | 20.5 | 19.64 | 7363793 |
| 1745275200 | 19.25 | 0.02 | 0.10 | 18.8 | 19.6768 | 18.78 | 6120361 |
| 1744929600 | 19.23 | 0.34 | 1.80 | 19.31 | 19.31 | 18.85 | 4559134 |
| 1744843200 | 18.89 | 0.07 | 0.37 | 18.43 | 19.105 | 18.3 | 6028175 |
| 1744756800 | 18.82 | 0.66 | 3.63 | 18.17 | 18.8699 | 18.17 | 6031497 |
| 1744670400 | 18.16 | -1.07 | -5.56 | 19.72 | 19.92 | 18.12 | 9896563 |
| 1744411200 | 19.23 | 0.15 | 0.79 | 18.9 | 19.26 | 18.26 | 5718266 |
| 1744324800 | 19.08 | -0.91 | -4.55 | 19.09 | 19.27 | 17.97 | 9180456 |
| 1744238400 | 19.99 | 3.24 | 19.34 | 16.77 | 20.3667 | 16.684999 | 13020064 |
| 1744152000 | 16.75 | -0.5 | -2.90 | 18.12 | 18.29 | 16.379999 | 12862413 |
| 1744065600 | 17.25 | 0.33 | 1.95 | 16 | 18.27 | 15.33 | 18650243 |
| 1743806400 | 16.92 | -1.27 | -6.98 | 17.3 | 17.62 | 16.114999 | 13038732 |
| 1743720000 | 18.19 | -2.72 | -13.01 | 19.26 | 19.48 | 17.72 | 12618356 |
| 1743633600 | 20.91 | 0.72 | 3.57 | 19.73 | 21.155 | 19.7 | 6679907 |
| 1743547200 | 20.19 | 0.6 | 3.06 | 19.8 | 20.42 | 19.365 | 6621663 |
| 1743460800 | 19.59 | -0.95 | -4.63 | 19.95 | 19.95 | 18.89 | 9126340 |
| 1743201600 | 20.54 | -1.04 | -4.82 | 21.33 | 21.7 | 20.105 | 11060590 |
| 1743115200 | 21.58 | -0.49 | -2.22 | 21.79 | 22 | 21.12 | 7274296 |
| 1743028800 | 22.07 | -0.82 | -3.58 | 22.51 | 22.6959 | 21.7 | 6428924 |
| 1742942400 | 22.89 | 0.16 | 0.70 | 22.82 | 23.66 | 22.76 | 6381494 |
| 1742856000 | 22.73 | 1.18 | 5.48 | 22.21 | 22.88 | 22.21 | 6974762 |
| 1742596800 | 21.55 | 0.52 | 2.47 | 20.6 | 21.59 | 20.57 | 7845014 |
| 1742510400 | 21.03 | -0.53 | -2.46 | 21.19 | 21.78 | 20.908 | 4708891 |
| 1742424000 | 21.56 | 0.41 | 1.94 | 21.27 | 21.94 | 21.1111 | 5725425 |
| 1742337600 | 21.15 | -0.31 | -1.44 | 21.165 | 21.35 | 20.76 | 6841522 |
| 1742251200 | 21.46 | 0.69 | 3.32 | 20.7 | 21.92 | 20.61 | 6553421 |
| 1741992000 | 20.77 | 0.29 | 1.42 | 20.97 | 21.33 | 20.695 | 7221113 |
| 1741905600 | 20.48 | -1.03 | -4.79 | 21.04 | 21.59 | 20.01 | 8411878 |
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
