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 | 1.52 | 8.96226415094 | 16.96 | 18.6315 | 15.9323 | 22596 | 17.12616853 | CS |
| 4 | -4.01 | -17.8301467319 | 22.49 | 22.703 | 15.9323 | 21744 | 19.08283607 | CS |
| 12 | -5.11 | -21.6617210682 | 23.59 | 30.6 | 15.9323 | 32063 | 22.4751894 | CS |
| 26 | -2.59 | -12.292358804 | 21.07 | 30.6 | 15.9323 | 25269 | 23.0305121 | CS |
| 52 | -4 | -17.793594306 | 22.48 | 30.6 | 12.53 | 15391 | 22.2589581 | CS |
| 156 | -8.79 | -32.2332233223 | 27.27 | 32.99 | 12.53 | 10055 | 22.57285125 | CS |
| 260 | -1.02 | -5.23076923077 | 19.5 | 43.05 | 8.95 | 13170 | 24.96227158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 18.48 | 1.28 | 7.44 | 17.09 | 18.58 | 17.09 | 20471 |
| 1727994900 | 17.2 | -0.4 | -2.27 | 17.52 | 18.0088 | 16.7327 | 36253 |
| 1727908500 | 17.6 | 0.35 | 2.03 | 17.4 | 18.6315 | 17.364 | 24436 |
| 1727822100 | 17.25 | 1.09 | 6.75 | 16.29 | 17.5 | 16.01 | 31038 |
| 1727735700 | 16.16 | -0.37 | -2.24 | 16.41 | 16.9628 | 15.9323 | 14671 |
| 1727476500 | 16.53 | -0.28 | -1.67 | 16.96 | 17.2716 | 16.399999 | 6582 |
| 1727390100 | 16.81 | -0.44 | -2.55 | 17.42 | 17.43 | 16.5 | 11185 |
| 1727303700 | 17.25 | 0.01 | 0.06 | 17.07 | 17.8501 | 17.07 | 10864 |
| 1727217300 | 17.24 | 0.29 | 1.71 | 16.83 | 17.29 | 16.774999 | 12733 |
| 1727130900 | 16.95 | -0.3 | -1.74 | 17.38 | 17.55 | 16.7 | 18564 |
| 1726871700 | 17.25 | -0.96 | -5.27 | 18.46 | 19 | 17.25 | 30242 |
| 1726785300 | 18.21 | -1.69 | -8.49 | 20.12 | 20.54 | 18.16 | 58379 |
| 1726698900 | 19.9 | -0.15 | -0.75 | 20.03 | 20.43 | 19.75 | 9410 |
| 1726612500 | 20.05 | -1.22 | -5.74 | 21.35 | 21.56 | 20.05 | 42063 |
| 1726526100 | 21.27 | -0.58 | -2.65 | 21.9 | 21.99 | 21.22 | 15394 |
| 1726266900 | 21.85 | -0.25 | -1.13 | 22.2 | 22.703 | 21.64 | 29180 |
| 1726180500 | 22.1 | -0.39 | -1.73 | 22.49 | 22.6 | 22 | 11209 |
| 1726094100 | 22.49 | -0.01 | -0.04 | 22.49 | 22.56 | 22.21 | 8953 |
| 1726007700 | 22.5 | 0.17 | 0.76 | 22.33 | 22.675 | 22.2 | 12309 |
| 1725921300 | 22.33 | 0.03 | 0.13 | 22.39 | 22.6589 | 21.975 | 42368 |
| 1725662100 | 22.3 | -0.19 | -0.84 | 22.49 | 22.6 | 22.19 | 9043 |
| 1725575700 | 22.49 | -0.08 | -0.35 | 22.57 | 22.85 | 22.4 | 14592 |
| 1725489300 | 22.57 | -0.03 | -0.13 | 22.3 | 22.89 | 22.25 | 25140 |
| 1725402900 | 22.6 | -0.13 | -0.57 | 22.85 | 22.98 | 22.31 | 14192 |
| 1725057300 | 22.73 | -0.98 | -4.13 | 23.71 | 23.71 | 22.52 | 18018 |
| 1724970900 | 23.71 | 0.59 | 2.55 | 23.2 | 23.89 | 23.2 | 24040 |
| 1724884500 | 23.12 | 0.49 | 2.17 | 22.56 | 23.16 | 22.35 | 51526 |
| 1724798100 | 22.63 | -0.11 | -0.48 | 22.9 | 23.76 | 22.35 | 30542 |
| 1724711700 | 22.74 | 0.21 | 0.93 | 22.74 | 23.66 | 22.5 | 43390 |
| 1724452500 | 22.53 | 0.02 | 0.09 | 22.28 | 22.7599 | 22.06 | 47698 |
| 1724366100 | 22.51 | 0.39 | 1.76 | 22.22 | 22.92 | 21.7175 | 31790 |
| 1724279700 | 22.12 | -0.09 | -0.41 | 22.26 | 22.7 | 22.005 | 9443 |
| 1724193300 | 22.21 | -0.29 | -1.29 | 22.3 | 22.85 | 21.9 | 53125 |
| 1724106900 | 22.5 | 0.76 | 3.50 | 22 | 23.06 | 21.6101 | 159199 |
| 1723847700 | 21.74 | -0.94 | -4.14 | 22.67 | 22.823 | 21.2 | 44697 |
| 1723761300 | 22.68 | 0.22 | 0.98 | 22.7 | 23.28 | 22.14 | 125500 |
| 1723674900 | 22.46 | 0.81 | 3.74 | 21.85 | 22.6 | 21.52 | 61092 |
| 1723588500 | 21.65 | -0.93 | -4.12 | 22.65 | 22.895 | 21.65 | 61277 |
| 1723502100 | 22.58 | 0.24 | 1.07 | 22.5 | 22.65 | 21.86 | 19217 |
| 1723242900 | 22.34 | -0.06 | -0.27 | 22.63 | 22.63 | 22.34 | 1423 |
| 1723156500 | 22.4 | -0.2 | -0.88 | 22.49 | 22.98 | 22.37 | 8444 |
| 1723070100 | 22.6 | -0.41 | -1.78 | 23.34 | 23.905 | 22.245 | 37215 |
| 1722983700 | 23.01 | 0.81 | 3.65 | 22.34 | 23.74 | 22.34 | 65466 |
| 1722897300 | 22.2 | -0.11 | -0.49 | 22 | 23.63 | 21.56 | 61586 |
| 1722638100 | 22.31 | -0.99 | -4.25 | 22.8 | 23 | 22.21 | 2887 |
| 1722551700 | 23.3 | -1.1 | -4.51 | 24.63 | 24.63 | 22.84 | 15802 |
| 1722465300 | 24.4 | -0.18 | -0.73 | 24.57 | 24.96 | 23.9 | 6659 |
| 1722378900 | 24.58 | 0.28 | 1.15 | 24.12 | 24.96 | 23.495 | 27632 |
| 1722292500 | 24.3 | 0.18 | 0.75 | 24.29 | 25.16 | 23.8162 | 70970 |
| 1722033300 | 24.12 | -0.36 | -1.47 | 24.13 | 25.39 | 24.06 | 44778 |
| 1721946900 | 24.48 | 0.49 | 2.04 | 24.25 | 24.88 | 24 | 39281 |
| 1721860500 | 23.99 | -0.78 | -3.15 | 24.76 | 25.35 | 23.895 | 30453 |
| 1721774100 | 24.77 | -1.68 | -6.35 | 26.33 | 26.33 | 24.26 | 11456 |
| 1721687700 | 26.45 | -3.12 | -10.55 | 29.5 | 29.5 | 25.665 | 53317 |
| 1721428500 | 29.57 | 0.87 | 3.03 | 28.82 | 30.53 | 26.57 | 57374 |
| 1721342100 | 28.7 | 1.4 | 5.13 | 27.41 | 30.6 | 27.3 | 31034 |
| 1721255700 | 27.3 | 1.69 | 6.60 | 25.27 | 28.95 | 25.27 | 14614 |
| 1721169300 | 25.61 | 0.84 | 3.39 | 24.65 | 26.4 | 24.65 | 20257 |
| 1721082900 | 24.77 | 0.37 | 1.52 | 24.22 | 25.7007 | 24.22 | 15971 |
| 1720823700 | 24.4 | 0.78 | 3.30 | 23.59 | 24.4999 | 23.59 | 5715 |
| 1720737300 | 23.62 | -0.45 | -1.87 | 24.3 | 24.6 | 23.33 | 38950 |
| 1720650900 | 24.07 | -0.68 | -2.75 | 24.75 | 24.75 | 22.99 | 48244 |
| 1720564500 | 24.75 | 0.57 | 2.36 | 24.1 | 24.92 | 23.52 | 29435 |
| 1720478100 | 24.18 | 2.43 | 11.17 | 21.76 | 24.29 | 21.56 | 30126 |
| 1720218900 | 21.75 | -1.65 | -7.05 | 23.31 | 23.35 | 21.54 | 38981 |
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
