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 | 2.22 | 10.7871720117 | 20.58 | 23.1 | 18.35 | 5915667 | 21.05624128 | CS |
| 4 | 8.56 | 60.1123595506 | 14.24 | 23.1 | 14.21 | 3808233 | 18.72390956 | CS |
| 12 | 5.26 | 29.9885974914 | 17.54 | 23.1 | 13.32 | 3110780 | 16.53186732 | CS |
| 26 | 15.77 | 224.324324324 | 7.03 | 23.1 | 6.93 | 3026822 | 13.92083231 | CS |
| 52 | 15.75 | 223.404255319 | 7.05 | 23.1 | 4.72 | 2387976 | 11.3962752 | CS |
| 156 | 0.88 | 4.01459854015 | 21.92 | 29.7 | 2.05 | 2069076 | 9.05255924 | CS |
| 260 | -13.2 | -36.6666666667 | 36 | 37.05 | 2.05 | 2030905 | 9.99539478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 21.95 | 0.31 | 1.43 | 21.87 | 22.01 | 21.43 | 3848720 |
| 1715380800 | 21.64 | -0.54 | -2.43 | 22.28 | 22.68 | 21.46 | 3555503 |
| 1715294400 | 22.18 | 1.44 | 6.94 | 21.19 | 22.3 | 20.819 | 7228089 |
| 1715208000 | 20.74 | 0.97 | 4.91 | 19.66 | 20.76 | 19.03 | 5758948 |
| 1715121600 | 19.77 | 0.8 | 4.22 | 20.58 | 20.6 | 18.35 | 9187074 |
| 1715035200 | 18.97 | 0.95 | 5.27 | 18.28 | 19.04 | 18.04 | 4749313 |
| 1714776000 | 18.02 | -0.07 | -0.39 | 18.33 | 18.69 | 17.86 | 2583944 |
| 1714689600 | 18.09 | 0.73 | 4.21 | 17.69 | 18.49 | 17.14 | 3476956 |
| 1714603200 | 17.36 | -0.01 | -0.06 | 17.37 | 18.03 | 17.08 | 3465299 |
| 1714516800 | 17.37 | -0.03 | -0.17 | 17.26 | 17.555 | 17.02 | 2907956 |
| 1714430400 | 17.4 | -0.16 | -0.91 | 17.73 | 17.84 | 17.24 | 2133501 |
| 1714171200 | 17.56 | -0.33 | -1.84 | 18.05 | 18.2 | 17.52 | 2619012 |
| 1714084800 | 17.89 | 0.3 | 1.71 | 17.12 | 18.03 | 16.77 | 3911268 |
| 1713998400 | 17.59 | 0.19 | 1.09 | 17.49 | 17.835 | 17.25 | 2412919 |
| 1713912000 | 17.4 | 1.22 | 7.54 | 16.309999 | 17.42 | 16.14 | 2526043 |
| 1713825600 | 16.18 | 0.17 | 1.06 | 16.14 | 16.36 | 15.47 | 1973468 |
| 1713566400 | 16.01 | -0.44 | -2.67 | 16.26 | 17.11 | 15.75 | 4694438 |
| 1713480000 | 16.45 | 0.91 | 5.86 | 15.54 | 17.25 | 15.51 | 4769871 |
| 1713393600 | 15.54 | -0.14 | -0.89 | 15.85 | 16.0392 | 15.27 | 2036388 |
| 1713307200 | 15.68 | 0.88 | 5.95 | 14.55 | 15.92 | 14.21 | 2515099 |
| 1713220800 | 14.8 | 0.06 | 0.41 | 14.75 | 15.19 | 14.615 | 2818602 |
| 1712961600 | 14.74 | -0.28 | -1.86 | 14.97 | 15.08 | 14.45 | 1827772 |
| 1712875200 | 15.02 | 0.08 | 0.54 | 15 | 15.1989 | 14.69 | 1957109 |
| 1712788800 | 14.94 | 0.95 | 6.79 | 13.65 | 14.97 | 13.51 | 3189564 |
| 1712702400 | 13.99 | -0.78 | -5.28 | 14.83 | 14.85 | 13.92 | 1565680 |
| 1712616000 | 14.77 | 0.37 | 2.57 | 14.53 | 14.91 | 14.335 | 1754965 |
| 1712356800 | 14.4 | 0.42 | 3.00 | 13.99 | 14.53 | 13.87 | 1719313 |
| 1712270400 | 13.98 | -0.03 | -0.21 | 14.24 | 14.4 | 13.84 | 1905533 |
| 1712184000 | 14.01 | 0.08 | 0.57 | 13.75 | 14.09 | 13.63 | 1728806 |
| 1712097600 | 13.93 | -0.76 | -5.17 | 13.97 | 14.26 | 13.35 | 2789783 |
| 1712011200 | 14.69 | -0.18 | -1.21 | 14.77 | 15.15 | 14.455 | 2628060 |
| 1711665600 | 14.87 | 0.66 | 4.64 | 14.14 | 15.05 | 13.97 | 4134602 |
| 1711579200 | 14.21 | 0.25 | 1.79 | 13.99 | 14.23 | 13.63 | 1892189 |
| 1711492800 | 13.96 | 0.46 | 3.41 | 13.64 | 14.34 | 13.605 | 2449495 |
| 1711406400 | 13.5 | 0 | 0.00 | 13.48 | 13.7799 | 13.36 | 1483932 |
| 1711147200 | 13.5 | -0.26 | -1.89 | 14.03 | 14.07 | 13.32 | 2946009 |
| 1711060800 | 13.76 | -0.42 | -2.96 | 14.28 | 14.36 | 13.74 | 1801314 |
| 1710974400 | 14.18 | 0.38 | 2.75 | 13.79 | 14.26 | 13.47 | 1801061 |
| 1710888000 | 13.8 | -0.03 | -0.22 | 13.78 | 13.92 | 13.57 | 2246503 |
| 1710801600 | 13.83 | -0.02 | -0.14 | 14.03 | 14.08 | 13.735 | 2302472 |
| 1710542400 | 13.85 | -0.08 | -0.57 | 14.01 | 14.19 | 13.73 | 4153233 |
| 1710456000 | 13.93 | -0.32 | -2.25 | 14.3 | 14.51 | 13.64 | 2103196 |
| 1710369600 | 14.25 | -0.35 | -2.40 | 14.55 | 15.42 | 14.11 | 3456254 |
| 1710283200 | 14.6 | -0.01 | -0.07 | 14.63 | 14.75 | 14.28 | 1682800 |
| 1710196800 | 14.61 | -0.02 | -0.14 | 14.62 | 14.86 | 14.37 | 2531405 |
| 1709941200 | 14.63 | 0.3 | 2.09 | 14.38 | 15 | 14.1 | 3800197 |
| 1709854800 | 14.33 | -0.62 | -4.15 | 14.98 | 15 | 14.1 | 3040216 |
| 1709768400 | 14.95 | 1.04 | 7.48 | 14.2 | 15.19 | 13.99 | 4553243 |
| 1709682000 | 13.91 | -1.44 | -9.38 | 14.97 | 14.984 | 13.86 | 4573780 |
| 1709595600 | 15.35 | -1.23 | -7.42 | 16.82 | 17.3 | 15.2481 | 4424137 |
| 1709336400 | 16.579999 | 0.32 | 1.97 | 16.379999 | 16.805 | 16.18 | 2776409 |
| 1709250000 | 16.26 | 0.28 | 1.75 | 16.25 | 16.57 | 15.925 | 2513713 |
| 1709163600 | 15.98 | -0.81 | -4.82 | 16.6 | 16.649999 | 15.71 | 3836216 |
| 1709077200 | 16.79 | 0.04 | 0.24 | 16.8 | 17.24 | 16.59 | 2610384 |
| 1708990800 | 16.75 | 0.41 | 2.51 | 16.469999 | 16.98 | 16.309999 | 1889730 |
| 1708731600 | 16.34 | -0.37 | -2.21 | 16.309999 | 16.55 | 15.75 | 3675257 |
| 1708645200 | 16.71 | -0.24 | -1.42 | 16.6 | 17.1 | 16.51 | 4530169 |
| 1708558800 | 16.95 | -0.55 | -3.14 | 17.29 | 17.31 | 16.61 | 2805544 |
| 1708472400 | 17.5 | -0.26 | -1.46 | 17.54 | 17.59 | 17.1 | 3993184 |
| 1708126800 | 17.76 | -0.49 | -2.68 | 17.97 | 18.43 | 17.4 | 2813559 |
| 1708040400 | 18.25 | 1.36 | 8.05 | 17.07 | 18.55 | 16.825 | 5215528 |
| 1707954000 | 16.89 | 0.07 | 0.42 | 16.85 | 17.23 | 16.57 | 2824325 |
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
