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 | -3.79 | -13.1642931573 | 28.79 | 31.29 | 25 | 1808 | 27.54877185 | CS |
| 4 | 2 | 8.69565217391 | 23 | 34.03 | 20.578 | 2680 | 26.14353789 | CS |
| 12 | -12.01 | -32.450689003 | 37.01 | 54.45 | 15.26 | 4784 | 29.89075415 | CS |
| 26 | 12.7 | 103.25203252 | 12.3 | 69.73 | 10.11 | 5357 | 30.16577821 | CS |
| 52 | 18 | 257.142857143 | 7 | 69.73 | 2.49 | 4175 | 23.0316514 | CS |
| 156 | 11 | 78.5714285714 | 14 | 69.73 | 1.55 | 2832 | 20.35854417 | CS |
| 260 | 11 | 78.5714285714 | 14 | 69.73 | 1.55 | 2832 | 20.35854417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718054880 | 25 | -1.11 | -4.25 | 26.3 | 26.3 | 25 | 1614 |
| 1717795800 | 26.11 | -1.89 | -6.75 | 26.72 | 27.96 | 26.11 | 1475 |
| 1717709400 | 28 | 1 | 3.70 | 28 | 28.5 | 28 | 1216 |
| 1717622460 | 27 | -1.85 | -6.41 | 28 | 28.2125 | 26.46 | 2937 |
| 1717536360 | 28.85 | 0.49 | 1.73 | 28.5 | 29.5 | 28.5 | 855 |
| 1717450140 | 28.36 | -0.43 | -1.49 | 28.79 | 31.29 | 28.36 | 2555 |
| 1717190940 | 28.79 | -2.46 | -7.87 | 31.31 | 31.663 | 28.79 | 2799 |
| 1717104540 | 31.25 | 0.35 | 1.13 | 31.29 | 31.29 | 31.25 | 688 |
| 1717018020 | 30.9 | -0.1 | -0.32 | 31 | 31.5 | 30.9 | 967 |
| 1716931740 | 31 | 1.04 | 3.47 | 31.46 | 34.03 | 30.96 | 2464 |
| 1716585840 | 29.96 | 3.71 | 14.13 | 26.5545 | 30 | 26.5545 | 2924 |
| 1716499740 | 26.25 | 0 | 0.00 | 26.35 | 27.57 | 26.25 | 8750 |
| 1716413340 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1716326940 | 26.25 | 4 | 17.98 | 23.69 | 29.21 | 23.69 | 3518 |
| 1716240180 | 22.25 | 1.65 | 8.01 | 20.6 | 22.25 | 20.578 | 1404 |
| 1715981340 | 20.6 | -2.78 | -11.89 | 23.35 | 23.35 | 20.6 | 2008 |
| 1715894940 | 23.38 | -0.27 | -1.14 | 23.663 | 24.3 | 23.38 | 1881 |
| 1715808000 | 23.65 | 0.11 | 0.47 | 23.45 | 23.98 | 22.5708 | 5466 |
| 1715722140 | 23.54 | 0.13 | 0.56 | 23.15 | 23.54 | 23.15 | 548 |
| 1715635200 | 23.41 | -0.59 | -2.46 | 23 | 24.93 | 22.07 | 5780 |
| 1715376000 | 24 | 0.75 | 3.23 | 21.29 | 25.08 | 21.25 | 6214 |
| 1715289720 | 23.25 | 2.75 | 13.41 | 21 | 23.86 | 21 | 810 |
| 1715203200 | 20.5 | 0.1 | 0.49 | 19.75 | 20.5 | 18.06 | 2651 |
| 1715117340 | 20.4 | -2.87 | -12.33 | 20.5 | 21.4 | 18.75 | 11451 |
| 1715030940 | 23.27 | -1.19 | -4.87 | 26 | 26 | 23.27 | 4154 |
| 1714771740 | 24.46 | 1.96 | 8.71 | 23.89 | 25 | 23.2 | 5536 |
| 1714685340 | 22.5 | 4.5 | 25.00 | 18.75 | 23.01 | 18.2 | 13408 |
| 1714598400 | 18 | 1.2 | 7.14 | 16.5 | 18.5 | 16.5 | 9373 |
| 1714512600 | 16.8 | -1.2 | -6.67 | 17.95 | 17.95 | 15.26 | 6079 |
| 1714425720 | 18 | -3 | -14.29 | 20.07 | 20.25 | 17.1 | 9846 |
| 1714166580 | 21 | -0.1 | -0.47 | 21 | 21.49 | 20.05 | 9284 |
| 1714080300 | 21.1 | -1.75 | -7.66 | 24 | 24 | 20.5 | 10766 |
| 1713994020 | 22.85 | -7.2 | -23.96 | 28.32 | 28.32 | 22.77 | 8848 |
| 1713907740 | 30.05 | 1.1 | 3.80 | 31.5 | 31.5 | 30.05 | 2461 |
| 1713821340 | 28.95 | -2.05 | -6.61 | 33 | 33 | 27.51 | 5509 |
| 1713561900 | 31 | -1.5 | -4.62 | 34 | 34 | 31 | 985 |
| 1713475500 | 32.5 | 6.95 | 27.20 | 26.5 | 32.5 | 26.5 | 3326 |
| 1713389100 | 25.55 | -1.97 | -7.16 | 31.05 | 31.05 | 24.03 | 5251 |
| 1713302940 | 27.52 | 0.52 | 1.93 | 30 | 32 | 26.47 | 6759 |
| 1713216000 | 27 | -7 | -20.59 | 34 | 34 | 27 | 6232 |
| 1712957160 | 34 | -3 | -8.11 | 36 | 36 | 32.625 | 3747 |
| 1712870760 | 37 | 1 | 2.78 | 37.01 | 37.01 | 37 | 1094 |
| 1712784000 | 36 | -3.99 | -9.98 | 37.5 | 37.65 | 35.02 | 2529 |
| 1712698140 | 39.99 | -2.58 | -6.05 | 42 | 42 | 36.85 | 2423 |
| 1712611200 | 42.566 | 2.56 | 6.39 | 39.86 | 45 | 39.86 | 3823 |
| 1712352000 | 40.01 | -2.99 | -6.95 | 44.5 | 45 | 40.01 | 6022 |
| 1712265780 | 43 | 1.9 | 4.62 | 44 | 47.9 | 41.6 | 6026 |
| 1712179500 | 41.1 | 0.05 | 0.12 | 41.01 | 47.95 | 41 | 2923 |
| 1712092980 | 41.05 | -11.1 | -21.28 | 50 | 50 | 41.05 | 5032 |
| 1712006940 | 52.15 | 0.65 | 1.26 | 50.5 | 54.39 | 48.25 | 9131 |
| 1711660800 | 51.5 | -1.5 | -2.83 | 53 | 53 | 46.01 | 1143 |
| 1711574580 | 53 | 1.76 | 3.43 | 49.2 | 53.15 | 47.55 | 3341 |
| 1711488540 | 51.24 | 1.44 | 2.89 | 54.45 | 54.45 | 48.11 | 5529 |
| 1711401600 | 49.8 | 10.8 | 27.69 | 40.75 | 50 | 40.6 | 11322 |
| 1711142880 | 39 | -8.94 | -18.65 | 38 | 43.97 | 38 | 1707 |
| 1711056240 | 47.94 | 14.94 | 45.27 | 30.05 | 47.94 | 30.05 | 2177 |
| 1710970140 | 33 | -1 | -2.94 | 32.945 | 33 | 28.07 | 6843 |
| 1710883740 | 34 | 2.7 | 8.63 | 27 | 34 | 27 | 6691 |
| 1710796800 | 31.3 | -6.5 | -17.20 | 37.01 | 37.01 | 29.26 | 14034 |
| 1710537720 | 37.8 | -3.07 | -7.51 | 40 | 42.98 | 35.65 | 20189 |
| 1710451740 | 40.87 | -7.16 | -14.91 | 56.88 | 56.88 | 37.45 | 15568 |
| 1710365340 | 48.03 | -1.97 | -3.94 | 50.75 | 56.87 | 48.03 | 5261 |
| 1710278940 | 50 | -11 | -18.03 | 62 | 69.73 | 33.1 | 24618 |
| 1710192540 | 61 | 13.5 | 28.42 | 49.65 | 67.99 | 49.65 | 27095 |
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
