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 | -1.9901 | -8.33724340176 | 23.87 | 24.02 | 21.61 | 5003169 | 22.86960424 | SP |
| 4 | -3.3701 | -13.3469306931 | 25.25 | 26.19 | 21.61 | 6149063 | 24.10784278 | SP |
| 12 | -13.0701 | -37.3965665236 | 34.95 | 41.418 | 21.61 | 7479896 | 29.42150855 | SP |
| 26 | -21.3201 | -49.3520833333 | 43.2 | 45.35 | 21.61 | 18121357 | 35.44286919 | SP |
| 52 | -70.1201 | -76.2175 | 92 | 114.75 | 21.61 | 18560641 | 55.41623137 | SP |
| 156 | -112.0201 | -83.6595220314 | 133.9 | 193.7 | 9.85 | 42869453 | 63.85224138 | SP |
| 260 | -1349.6201 | -98.4046737149 | 1371.5 | 6750 | 9.85 | 40519912 | 329.82007547 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 21.79 | -0.55 | -2.46 | 22.36 | 22.39 | 21.7 | 4394327 |
| 1719873000 | 22.34 | -1.2 | -5.10 | 23.11 | 23.34 | 22.17 | 5468469 |
| 1719613800 | 23.54 | 0.46 | 1.99 | 23.12 | 23.64 | 22.9333 | 6887256 |
| 1719527400 | 23.08 | -0.31 | -1.33 | 23.41 | 23.47 | 23.08 | 4123908 |
| 1719441000 | 23.39 | -0.37 | -1.56 | 23.87 | 24.02 | 23.36 | 4141883 |
| 1719354600 | 23.76 | -0.82 | -3.34 | 24.46 | 24.7 | 23.67 | 3824797 |
| 1719268200 | 24.58 | -0.11 | -0.45 | 24.98 | 25.05 | 24.1 | 4951121 |
| 1719009000 | 24.69 | -0.76 | -2.99 | 25.68 | 26.19 | 24.43 | 7973096 |
| 1718922600 | 25.45 | 1.18 | 4.86 | 24.24 | 25.735 | 24.16 | 12341757 |
| 1718749800 | 24.27 | -0.14 | -0.57 | 24.06 | 24.64 | 23.92 | 5422452 |
| 1718663400 | 24.41 | -0.22 | -0.89 | 24.61 | 25.08 | 23.98 | 6359007 |
| 1718404200 | 24.63 | 1.05 | 4.44 | 24.4 | 25.33 | 24.13 | 9571168 |
| 1718317800 | 23.5819 | -0.01 | -0.03 | 23.54 | 24.48 | 23.33 | 7115645 |
| 1718231400 | 23.59 | -0.71 | -2.92 | 23.49 | 23.875 | 23.275 | 9820593 |
| 1718145000 | 24.3 | 0.01 | 0.04 | 24.75 | 25.21 | 24.15 | 6315593 |
| 1718058600 | 24.29 | -0.06 | -0.25 | 24.87 | 25.035 | 24.14 | 3556200 |
| 1717799400 | 24.35 | -0.37 | -1.50 | 24.68 | 24.84 | 24.03 | 5488773 |
| 1717713000 | 24.72 | -0.24 | -0.96 | 24.74 | 25.1594 | 24.573 | 4721321 |
| 1717626600 | 24.96 | -0.7 | -2.73 | 25.25 | 26 | 24.82 | 4354828 |
| 1717540200 | 25.66 | 0.1 | 0.39 | 26.13 | 26.77 | 25.48 | 6065628 |
| 1717453800 | 25.56 | -0.24 | -0.93 | 25.24 | 26.96 | 25.15 | 5574440 |
| 1717194600 | 25.8 | -1.24 | -4.59 | 26.25 | 28.03 | 25.625 | 8669814 |
| 1717108200 | 27.04 | -0.01 | -0.04 | 27.17 | 27.72 | 26.2 | 6840368 |
| 1717021800 | 27.05 | 1.44 | 5.62 | 27.32 | 27.44 | 26.42 | 7852271 |
| 1716935400 | 25.61 | 0.63 | 2.52 | 24.69 | 26.27 | 24.6434 | 6584149 |
| 1716589800 | 24.98 | -1.02 | -3.92 | 25.72 | 25.8113 | 24.64 | 8323404 |
| 1716503400 | 26 | 0.56 | 2.20 | 24.64 | 26.44 | 24.49 | 12229441 |
| 1716417000 | 25.44 | 0.75 | 3.04 | 24.76 | 25.855 | 24.425 | 9458892 |
| 1716330600 | 24.69 | -0.63 | -2.49 | 25.37 | 25.42 | 24.55 | 5062919 |
| 1716244200 | 25.32 | -0.03 | -0.12 | 25.2 | 25.58 | 24.91 | 4727527 |
| 1715985000 | 25.35 | -0.41 | -1.59 | 25.76 | 25.91 | 25.17 | 6500542 |
| 1715898600 | 25.76 | -0.01 | -0.04 | 25.885 | 26.175 | 25.64 | 6751720 |
| 1715812200 | 25.77 | -1.64 | -5.98 | 26.56 | 26.925 | 25.7577 | 7987560 |
| 1715725800 | 27.41 | -0.72 | -2.56 | 28.13 | 28.35 | 27.22 | 5917691 |
| 1715639400 | 28.13 | 0.45 | 1.63 | 27.56 | 28.33 | 27.525 | 4512985 |
| 1715380200 | 27.68 | -0.56 | -1.98 | 28.2 | 28.36 | 27.62 | 5376495 |
| 1715293800 | 28.24 | -0.22 | -0.77 | 28.4 | 28.86 | 28.2 | 5217916 |
| 1715207400 | 28.46 | -0.39 | -1.35 | 28.94 | 28.96 | 28.35 | 5539294 |
| 1715121000 | 28.85 | -0.24 | -0.83 | 28.87 | 29.209 | 28.77 | 5692166 |
| 1715034600 | 29.09 | -1.16 | -3.83 | 29.5 | 29.5993 | 29.01 | 5022049 |
| 1714775400 | 30.25 | -1.63 | -5.11 | 30.19 | 31.095 | 29.99 | 8528713 |
| 1714689000 | 31.88 | -1.62 | -4.84 | 32.43 | 33.81 | 31.64 | 5755282 |
| 1714602600 | 33.5 | 0.23 | 0.69 | 33.77 | 34.15 | 31.3 | 9257621 |
| 1714516200 | 33.27 | 1.33 | 4.16 | 32.009999 | 33.32 | 31.4 | 6725303 |
| 1714429800 | 31.94 | -0.75 | -2.29 | 32.189999 | 32.82 | 31.46 | 5244961 |
| 1714170600 | 32.689999 | -1.64 | -4.78 | 32.78 | 33.33 | 32.3799 | 6018731 |
| 1714084200 | 34.33 | 1.04 | 3.12 | 36.01 | 36.755 | 34.03 | 7997549 |
| 1713997800 | 33.29 | -0.42 | -1.25 | 33.49 | 34.61 | 33.14 | 6525420 |
| 1713911400 | 33.71 | -2.06 | -5.76 | 34.66 | 34.915 | 33.409999 | 6455234 |
| 1713825000 | 35.77 | -4.75 | -11.72 | 38.12 | 38.24 | 35.08 | 6492917 |
| 1713565800 | 40.52 | 1.54 | 3.95 | 39.16 | 41.418 | 38.01 | 7482316 |
| 1713479400 | 38.98 | 0.49 | 1.27 | 37.72 | 39.76 | 36.98 | 5548883 |
| 1713393000 | 38.49 | -0.7 | -1.79 | 38.68 | 41.07 | 37.52 | 7198104 |
| 1713306600 | 39.19 | -1.91 | -4.65 | 40.73 | 41.27 | 37.93 | 7328148 |
| 1713220200 | 41.1 | 3.25 | 8.59 | 36.07 | 41.38 | 35.6 | 10436524 |
| 1712961000 | 37.85 | 4.27 | 12.72 | 35.88 | 40.54 | 35.825 | 13464122 |
| 1712874600 | 33.58 | -0.87 | -2.53 | 34.69 | 36.68 | 33.29 | 4600307 |
| 1712788200 | 34.449999 | 0.85 | 2.53 | 34.95 | 36.45 | 34.3 | 10406879 |
| 1712701800 | 33.6 | -0.4 | -1.18 | 33.65 | 35.8 | 33.299999 | 8410243 |
| 1712615400 | 34 | -2.1 | -5.82 | 35 | 35.45 | 33.5 | 6538102 |
| 1712356200 | 36.1 | 1.05 | 3.00 | 35.75 | 36.7 | 34.2505 | 7747748 |
| 1712269800 | 35.05 | 2.1 | 6.37 | 32 | 36.6 | 31.549999 | 9775266 |
| 1712183400 | 32.95 | -0.1 | -0.30 | 33.95 | 34.137499 | 32.2 | 3892470 |
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
