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 | -1.59 | -7.98994974874 | 19.9 | 21.185 | 17.53 | 167587 | 19.25842244 | CS |
| 4 | 1.82 | 11.0369921164 | 16.49 | 21.185 | 14.77 | 148020 | 17.49409815 | CS |
| 12 | -2.51 | -12.055715658 | 20.82 | 22.02 | 14.77 | 137052 | 17.54950379 | CS |
| 26 | 9.1 | 98.8056460369 | 9.21 | 25.49 | 8.68 | 164943 | 17.24638762 | CS |
| 52 | 1.25 | 7.32708089097 | 17.06 | 25.49 | 6.645 | 142679 | 13.80440646 | CS |
| 156 | 7.66 | 71.9248826291 | 10.65 | 25.49 | 0.7277 | 1291359 | 3.35344933 | CS |
| 260 | 7.66 | 71.9248826291 | 10.65 | 25.49 | 0.7277 | 1291359 | 3.35344933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 18.31 | -0.85 | -4.44 | 19.03 | 19.295 | 18.07 | 84027 |
| 1721774400 | 19.16 | 0.65 | 3.51 | 18.37 | 19.3 | 18.19 | 100429 |
| 1721688000 | 18.51 | -0.8 | -4.14 | 17.61 | 19 | 17.53 | 233998 |
| 1721428800 | 19.31 | -1 | -4.92 | 20.32 | 20.7025 | 19.26 | 176412 |
| 1721342400 | 20.31 | 0.41 | 2.06 | 19.9 | 21.185 | 19.56 | 243071 |
| 1721256000 | 19.9 | 0.83 | 4.35 | 18.8 | 20 | 18.63 | 192174 |
| 1721169600 | 19.07 | 1.54 | 8.78 | 17.85 | 19.24 | 17.6 | 224980 |
| 1721083200 | 17.53 | 1.77 | 11.23 | 15.99 | 17.63 | 15.92 | 125751 |
| 1720824000 | 15.76 | 0.16 | 1.03 | 15.81 | 16.28 | 15.41 | 132644 |
| 1720737600 | 15.6 | 0.25 | 1.63 | 15.84 | 16.23 | 15.44 | 95252 |
| 1720651200 | 15.35 | 0.37 | 2.47 | 14.96 | 15.5 | 14.77 | 102304 |
| 1720564800 | 14.98 | -0.65 | -4.16 | 15.63 | 15.76 | 14.96 | 178618 |
| 1720478400 | 15.63 | 0 | 0.00 | 15.83 | 16.1 | 15.31 | 106569 |
| 1720219200 | 15.63 | -0.08 | -0.51 | 15.58 | 15.75 | 15.04 | 91836 |
| 1720040640 | 15.71 | 0.2 | 1.29 | 15.58 | 15.839 | 15.45 | 52415 |
| 1719960000 | 15.51 | -0.52 | -3.24 | 15.99 | 16.02 | 14.88 | 229374 |
| 1719873600 | 16.03 | -0.97 | -5.71 | 17.17 | 17.17 | 15.85 | 161840 |
| 1719614400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719528000 | 17 | 0.62 | 3.79 | 16.489999 | 17.06 | 16.29 | 132662 |
| 1719441600 | 16.379999 | 0.43 | 2.70 | 15.88 | 16.44 | 15.61 | 143098 |
| 1719355200 | 15.95 | -0.02 | -0.13 | 16.01 | 16.129999 | 15.77 | 87875 |
| 1719268800 | 15.97 | -0.05 | -0.31 | 15.97 | 16.28 | 15.54 | 78768 |
| 1719009600 | 16.02 | 0.27 | 1.71 | 15.73 | 16.09 | 15.5 | 124997 |
| 1718923200 | 15.75 | 0.44 | 2.87 | 15.35 | 15.76 | 14.85 | 136880 |
| 1718750400 | 15.31 | -0.66 | -4.13 | 16.03 | 16.239999 | 15.23 | 156178 |
| 1718664000 | 15.97 | 0.75 | 4.93 | 15.28 | 15.99 | 15.225 | 79031 |
| 1718404800 | 15.22 | -0.4 | -2.56 | 15.49 | 15.85 | 15.15 | 134967 |
| 1718318400 | 15.62 | -0.95 | -5.73 | 16.55 | 16.64 | 15.56 | 138402 |
| 1718232000 | 16.57 | -0.66 | -3.83 | 17.77 | 18.2 | 16.42 | 162545 |
| 1718145600 | 17.23 | -0.7 | -3.90 | 17.78 | 17.81 | 17.21 | 86083 |
| 1718059200 | 17.93 | 0.12 | 0.67 | 17.62 | 18.045 | 17.485 | 107378 |
| 1717800000 | 17.81 | -0.5 | -2.73 | 18.01 | 18.63 | 17.68 | 90587 |
| 1717713600 | 18.31 | 0.47 | 2.63 | 17.77 | 18.49 | 17.615 | 87939 |
| 1717627200 | 17.84 | 0.11 | 0.62 | 17.77 | 18.01 | 17.475 | 126172 |
| 1717540800 | 17.73 | 0.26 | 1.49 | 17.37 | 17.95 | 16.650099 | 143854 |
| 1717454400 | 17.47 | -0.17 | -0.96 | 17.91 | 17.99 | 17 | 194748 |
| 1717195200 | 17.64 | -0.45 | -2.49 | 18.21 | 18.32 | 17.38 | 96558 |
| 1717108800 | 18.09 | -0.05 | -0.28 | 18.17 | 18.645 | 17.8018 | 89197 |
| 1717022400 | 18.14 | -0.54 | -2.89 | 18.09 | 18.65 | 17.67 | 137663 |
| 1716936000 | 18.68 | 0.48 | 2.64 | 18.49 | 19.0675 | 18.155 | 232402 |
| 1716590400 | 18.2 | 0.65 | 3.70 | 17.7 | 18.38 | 17.6 | 99529 |
| 1716504000 | 17.55 | -0.13 | -0.74 | 17.81 | 17.81 | 17.3301 | 82050 |
| 1716417600 | 17.68 | -0.17 | -0.95 | 17.73 | 18.03 | 17.265 | 88526 |
| 1716331200 | 17.85 | -0.34 | -1.87 | 18.11 | 18.3689 | 17.75 | 71893 |
| 1716244800 | 18.19 | 0.65 | 3.71 | 17.43 | 18.22 | 17.4 | 114326 |
| 1715985600 | 17.54 | 0.2 | 1.15 | 17.41 | 18.025 | 17.26 | 149471 |
| 1715899200 | 17.34 | -0.21 | -1.20 | 17.49 | 17.8 | 17 | 126567 |
| 1715812800 | 17.55 | -0.85 | -4.62 | 18.4 | 18.6 | 17.55 | 178827 |
| 1715726400 | 18.4 | 0.04 | 0.22 | 18.6 | 19.01 | 18.19 | 100035 |
| 1715640000 | 18.36 | 0.38 | 2.11 | 18.25 | 18.89 | 17.98 | 65639 |
| 1715380800 | 17.98 | -0.54 | -2.92 | 18.66 | 18.78 | 17.9 | 77933 |
| 1715294400 | 18.52 | 0 | 0.00 | 18.42 | 18.75 | 18.29 | 88347 |
| 1715208000 | 18.52 | -0.02 | -0.11 | 18.09 | 19 | 18.09 | 73681 |
| 1715121600 | 18.54 | -0.05 | -0.27 | 18.44 | 18.82 | 18 | 180747 |
| 1715035200 | 18.59 | 0.33 | 1.81 | 18.33 | 18.84 | 17.82 | 163748 |
| 1714776000 | 18.26 | -0.71 | -3.74 | 19.35 | 19.57 | 17.95 | 218517 |
| 1714689600 | 18.97 | -3 | -13.65 | 20.82 | 22.02 | 17.5 | 495400 |
| 1714603200 | 21.97 | 0.58 | 2.71 | 22.23 | 22.4 | 20.9 | 388003 |
| 1714516800 | 21.39 | -0.56 | -2.55 | 21.68 | 21.92 | 21.0715 | 203443 |
| 1714430400 | 21.95 | 0.13 | 0.60 | 22 | 22.48 | 21.45 | 114701 |
| 1714171200 | 21.82 | 0.97 | 4.65 | 20.9 | 22.31 | 20.635 | 116615 |
| 1714084800 | 20.85 | -0.17 | -0.81 | 20.5 | 21.26 | 20.0055 | 90112 |
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
