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 | 2.015 | 9.15909090909 | 22 | 24.965 | 21.5 | 199094 | 23.7459035 | CS |
| 4 | 3.515 | 17.1463414634 | 20.5 | 24.965 | 19.64 | 347435 | 22.37782566 | CS |
| 12 | -14.545 | -37.7204356846 | 38.56 | 52.33 | 19.64 | 303753 | 26.61123088 | CS |
| 26 | -16.575 | -40.8351810791 | 40.59 | 52.33 | 19.64 | 215562 | 31.72397829 | CS |
| 52 | -40.995 | -63.0595293032 | 65.01 | 70.2525 | 19.64 | 210007 | 35.77838749 | CS |
| 156 | -120.965 | -83.435646296 | 144.98 | 211.94 | 19.64 | 122113 | 70.61272832 | CS |
| 260 | -114.335 | -82.6418503795 | 138.35 | 211.94 | 19.64 | 118663 | 76.18009297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 23.84 | 0.28 | 1.19 | 23.83 | 24.45 | 23.54 | 115948 |
| 1714170900 | 23.56 | -0.37 | -1.55 | 24.1 | 24.41 | 23.19 | 120571 |
| 1714084500 | 23.93 | -0.91 | -3.66 | 24.28 | 24.35 | 23.06 | 204545 |
| 1713998100 | 24.84 | 2.32 | 10.30 | 22.53 | 24.965 | 21.95 | 281679 |
| 1713911700 | 22.52 | 0.52 | 2.36 | 22 | 22.55 | 21.5 | 272726 |
| 1713825300 | 22 | 0.74 | 3.48 | 21.3 | 22.53 | 21.03 | 204375 |
| 1713566100 | 21.26 | 1.13 | 5.61 | 19.92 | 21.3 | 19.64 | 203046 |
| 1713479700 | 20.13 | -0.63 | -3.03 | 20.59 | 20.9 | 19.85 | 169468 |
| 1713393300 | 20.76 | -1.08 | -4.95 | 22 | 22.06 | 20.73 | 164614 |
| 1713306900 | 21.84 | -0.64 | -2.85 | 21.8534 | 22.305 | 21.49 | 142889 |
| 1713220500 | 22.48 | 0 | 0.00 | 22.52 | 23.05 | 21.78 | 148498 |
| 1712961300 | 22.48 | -0.05 | -0.22 | 22.95 | 23.17 | 22.14 | 132585 |
| 1712874900 | 22.53 | -0.64 | -2.76 | 23.24 | 23.27 | 22.22 | 158877 |
| 1712788500 | 23.17 | -0.81 | -3.38 | 23.15 | 23.4 | 22.8 | 165279 |
| 1712702100 | 23.98 | 0.48 | 2.04 | 23.52 | 24.725 | 23.5 | 166818 |
| 1712615700 | 23.5 | 0 | 0.00 | 23.69 | 24.235 | 23.27 | 251717 |
| 1712356500 | 23.5 | 0.08 | 0.34 | 23.25 | 24.6 | 23.25 | 254586 |
| 1712270100 | 23.42 | -0.14 | -0.59 | 23.91 | 24.56 | 23.35 | 312695 |
| 1712183700 | 23.56 | 2.03 | 9.43 | 21.47 | 23.99 | 21.25 | 625528 |
| 1712097300 | 21.53 | -1 | -4.44 | 20.5 | 22 | 20.42 | 2852254 |
| 1712010900 | 22.53 | -0.92 | -3.92 | 23.56 | 23.56 | 21.715 | 517831 |
| 1711665300 | 23.45 | -1.46 | -5.86 | 23.99 | 24.975 | 23.22 | 592886 |
| 1711578900 | 24.91 | 0.95 | 3.96 | 23.74 | 24.98 | 23.3 | 231959 |
| 1711492500 | 23.96 | 0.39 | 1.65 | 23.8 | 24.2513 | 22.27 | 323487 |
| 1711406100 | 23.57 | -1.29 | -5.19 | 24.63 | 24.78 | 23.375 | 290685 |
| 1711146900 | 24.86 | -1.32 | -5.04 | 26.26 | 26.6586 | 24.5401 | 261259 |
| 1711060500 | 26.18 | -2.47 | -8.62 | 28.5 | 29.03 | 26 | 374509 |
| 1710974100 | 28.65 | -0.41 | -1.41 | 28.98 | 29.8 | 28.23 | 160778 |
| 1710887700 | 29.06 | -0.36 | -1.22 | 29.3 | 31.05 | 29.01 | 182516 |
| 1710801300 | 29.42 | 0.2 | 0.68 | 29.09 | 30.22 | 28.0422 | 143930 |
| 1710542100 | 29.22 | -0.12 | -0.41 | 28.99 | 29.81 | 28.35 | 228683 |
| 1710455700 | 29.34 | 0.01 | 0.03 | 29.33 | 29.725 | 28.27 | 150438 |
| 1710369300 | 29.33 | -0.99 | -3.27 | 30 | 30.93 | 29.29 | 75273 |
| 1710282900 | 30.32 | -1.41 | -4.44 | 31.89 | 31.93 | 30.2 | 71385 |
| 1710196500 | 31.73 | -1.41 | -4.25 | 33 | 33.64 | 31.51 | 92547 |
| 1709940900 | 33.14 | 0.99 | 3.08 | 32.59 | 33.6 | 32.305 | 129089 |
| 1709854500 | 32.15 | 1.05 | 3.38 | 31.39 | 33.299999 | 31.39 | 121335 |
| 1709768100 | 31.1 | -0.08 | -0.26 | 31.46 | 32.61 | 30.285 | 181791 |
| 1709681700 | 31.18 | -0.47 | -1.48 | 31.51 | 32.96 | 30.9 | 199673 |
| 1709595300 | 31.65 | 3.34 | 11.80 | 29 | 32.25 | 28.78 | 359545 |
| 1709336100 | 28.31 | 0.27 | 0.96 | 28.94 | 28.94 | 26.85 | 362843 |
| 1709249700 | 28.04 | -0.57 | -1.99 | 29.24 | 30.03 | 27.66 | 431903 |
| 1709163300 | 28.61 | 0.54 | 1.92 | 27.74 | 29.3101 | 27.33 | 427544 |
| 1709076900 | 28.07 | 2.59 | 10.16 | 25.5 | 29.55 | 25.3401 | 693866 |
| 1708990500 | 25.48 | -1.14 | -4.28 | 25.89 | 26.89 | 24 | 918491 |
| 1708731300 | 26.62 | -17.25 | -39.32 | 39.48 | 39.48 | 24.5001 | 1752483 |
| 1708644900 | 43.87 | -1.27 | -2.81 | 44.67 | 44.87 | 43.26 | 86499 |
| 1708558500 | 45.14 | -1.51 | -3.24 | 46.35 | 46.59 | 44.965 | 83996 |
| 1708472100 | 46.65 | -3.14 | -6.31 | 49.14 | 49.14 | 45.76 | 73219 |
| 1708126500 | 49.79 | -1.16 | -2.28 | 50.69 | 52.33 | 49.6 | 119127 |
| 1708040100 | 50.95 | 2.05 | 4.19 | 49.67 | 51.72 | 49.09 | 115049 |
| 1707953700 | 48.9 | 2.72 | 5.89 | 47.29 | 48.91 | 46.3 | 60523 |
| 1707867300 | 46.18 | -1.97 | -4.09 | 45.66 | 46.93 | 45.56 | 143355 |
| 1707780900 | 48.15 | 2.61 | 5.73 | 45.54 | 48.39 | 45.38 | 111906 |
| 1707521700 | 45.54 | 2.49 | 5.78 | 43.71 | 45.91 | 43.34 | 86708 |
| 1707435300 | 43.05 | 2.55 | 6.30 | 40.31 | 43.11 | 40.22 | 108405 |
| 1707348900 | 40.5 | -1.14 | -2.74 | 41.61 | 41.85 | 39.54 | 202131 |
| 1707262500 | 41.64 | 3.02 | 7.82 | 38.56 | 41.95 | 38.01 | 201347 |
| 1707176100 | 38.62 | -0.51 | -1.30 | 38.71 | 38.8 | 37.9803 | 113916 |
| 1706916900 | 39.13 | 0.28 | 0.72 | 37.97 | 39.8 | 37.75 | 103214 |
| 1706830500 | 38.85 | -0.92 | -2.31 | 39.94 | 40.16 | 37.85 | 148072 |
| 1706744100 | 39.77 | 0.02 | 0.05 | 39.44 | 40.63 | 38.61 | 135158 |
| 1706657700 | 39.75 | -2.94 | -6.89 | 42.27 | 42.8769 | 39.61 | 123412 |
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
