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 | 3.32 | 16.2984781541 | 20.37 | 25.905 | 19.388 | 4814 | 23.20658187 | DE |
| 4 | 3.645 | 18.1840858069 | 20.045 | 25.905 | 18.886 | 2338 | 22.63252309 | DE |
| 12 | 3.718 | 18.6160624875 | 19.972 | 25.905 | 17.442 | 931 | 21.7095935 | DE |
| 26 | 4.042 | 20.5720684039 | 19.648 | 28.045 | 17.442 | 1462 | 23.21718297 | DE |
| 52 | 6.610001 | 38.7002423127 | 17.079999 | 28.045 | 16.899999 | 1427 | 22.23605112 | DE |
| 156 | 7.99 | 50.8917197452 | 15.7 | 28.045 | 6.824 | 1056 | 16.56223398 | DE |
| 260 | 5.808 | 32.4795884129 | 17.882 | 30.39 | 6.824 | 876 | 17.05645184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 23.94 | 0.07 | 0.27 | 23.88 | 24.06 | 23.475 | 4110 |
| 1732310820 | 23.875 | 2.82 | 13.37 | 24.4 | 25.905 | 22.36 | 14896 |
| 1732224420 | 21.059999 | 0.92 | 4.59 | 19.96 | 21.059999 | 19.388 | 3259 |
| 1732138020 | 20.135 | 0.25 | 1.25 | 20.135 | 20.135 | 20.135 | 100 |
| 1732051620 | 19.886 | -0.44 | -2.18 | 20.37 | 20.454999 | 19.886 | 1707 |
| 1731965220 | 20.329999 | 0.15 | 0.72 | 20.42 | 20.62 | 20.27 | 2937 |
| 1731705960 | 20.184999 | -0.82 | -3.88 | 20.184999 | 20.184999 | 20.184999 | 48 |
| 1731619560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731533160 | 21 | -0.03 | -0.14 | 21 | 21 | 21 | 750 |
| 1731446820 | 21.03 | 1.15 | 5.80 | 20.875 | 21.29 | 20.875 | 1634 |
| 1731360360 | 19.878 | 0 | 0.00 | 19.878 | 19.878 | 19.878 | 0 |
| 1731101160 | 19.878 | 0 | 0.00 | 19.878 | 19.878 | 19.878 | 0 |
| 1731014760 | 19.878 | 0 | 0.00 | 19.878 | 19.878 | 19.878 | 0 |
| 1730928360 | 19.878 | 0.88 | 4.62 | 19.41 | 19.878 | 19.41 | 136 |
| 1730841960 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1730755560 | 19 | -0.17 | -0.91 | 19.178 | 19.178 | 18.886 | 270 |
| 1730496360 | 19.174 | -0.57 | -2.87 | 19.175999 | 19.175999 | 19.174 | 254 |
| 1730409960 | 19.739999 | 0 | 0.00 | 19.739999 | 19.739999 | 19.739999 | 0 |
| 1730323560 | 19.739999 | 0 | 0.00 | 19.739999 | 19.739999 | 19.739999 | 0 |
| 1730237160 | 19.739999 | -0.3 | -1.47 | 20.045 | 20.045 | 19.739999 | 298 |
| 1730150760 | 20.035 | 0.34 | 1.70 | 20.035 | 20.035 | 20.035 | 200 |
| 1729888020 | 19.7 | -0.04 | -0.18 | 19.758 | 19.758 | 19.7 | 2000 |
| 1729801560 | 19.736 | -0.14 | -0.72 | 19.736 | 19.736 | 19.736 | 35 |
| 1729715160 | 19.88 | -0.23 | -1.17 | 19.88 | 19.88 | 19.88 | 827 |
| 1729628760 | 20.114999 | -0.63 | -3.04 | 20.489999 | 20.489999 | 20.114999 | 250 |
| 1729542360 | 20.745 | -0.12 | -0.55 | 20.745 | 20.745 | 20.745 | 150 |
| 1729283160 | 20.86 | 0.7 | 3.47 | 20.86 | 20.86 | 20.86 | 24 |
| 1729196760 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1729110360 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1729023960 | 20.16 | 0.24 | 1.23 | 20 | 20.285 | 20 | 590 |
| 1728937620 | 19.916 | 0.32 | 1.61 | 20.07 | 20.07 | 19.828 | 571 |
| 1728678360 | 19.6 | 0.67 | 3.56 | 18.792 | 19.6 | 18.686 | 274 |
| 1728591960 | 18.925999 | 0.38 | 2.04 | 18.925999 | 18.925999 | 18.925999 | 265 |
| 1728505560 | 18.547999 | -0.44 | -2.31 | 18.547999 | 18.547999 | 18.547999 | 1 |
| 1728419160 | 18.986 | 0.31 | 1.68 | 18.628 | 18.986 | 18.628 | 414 |
| 1728332760 | 18.672 | -0.95 | -4.83 | 19.282 | 19.282 | 18.672 | 5 |
| 1728073560 | 19.62 | 1.02 | 5.48 | 19.62 | 19.62 | 19.62 | 20 |
| 1727987220 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1727900820 | 18.6 | -0.27 | -1.43 | 18.6 | 18.6 | 18.6 | 182 |
| 1727814420 | 18.87 | -0.82 | -4.15 | 19.954 | 19.97 | 18.87 | 1110 |
| 1727728020 | 19.686 | 0.56 | 2.93 | 19.418 | 19.686 | 19.418 | 1440 |
| 1727468760 | 19.126 | 0.41 | 2.19 | 19.126 | 19.126 | 19.126 | 95 |
| 1727382360 | 18.716 | 0.14 | 0.76 | 18.462 | 18.716 | 18.462 | 725 |
| 1727295960 | 18.574 | 0 | 0.00 | 18.574 | 18.574 | 18.574 | 0 |
| 1727209560 | 18.574 | 0.43 | 2.39 | 18.408 | 18.574 | 18.408 | 343 |
| 1727123160 | 18.14 | -0.3 | -1.62 | 18.14 | 18.14 | 18.14 | 100 |
| 1726864020 | 18.438 | -0.08 | -0.42 | 18.438 | 18.438 | 18.438 | 298 |
| 1726777560 | 18.515999 | 0.33 | 1.84 | 18.515999 | 18.515999 | 18.515999 | 195 |
| 1726691220 | 18.181999 | -0.16 | -0.88 | 18.181999 | 18.181999 | 18.181999 | 48 |
| 1726604760 | 18.344 | -0.12 | -0.65 | 18.614 | 18.7 | 18.322 | 552 |
| 1726518360 | 18.463999 | 0 | 0.00 | 18.463999 | 18.463999 | 18.463999 | 0 |
| 1726259160 | 18.463999 | 0 | 0.00 | 18.463999 | 18.463999 | 18.463999 | 0 |
| 1726172760 | 18.463999 | 1.02 | 5.86 | 18.108 | 18.463999 | 18.108 | 103 |
| 1726086360 | 17.442 | -0.31 | -1.76 | 17.442 | 17.442 | 17.442 | 50 |
| 1725999960 | 17.754 | -0.32 | -1.78 | 17.754 | 17.754 | 17.754 | 12 |
| 1725913620 | 18.076 | -1.32 | -6.82 | 18.29 | 18.29 | 18.076 | 175 |
| 1725654360 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1725567960 | 19.399999 | -1.04 | -5.09 | 19.54 | 19.54 | 19.399999 | 175 |
| 1725481560 | 20.44 | -0.2 | -0.97 | 20.44 | 20.44 | 20.44 | 400 |
| 1725395160 | 20.64 | -0.36 | -1.71 | 19.972 | 20.64 | 19.972 | 810 |
| 1725308760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725049560 | 21 | 0.13 | 0.60 | 21 | 21 | 21 | 10 |
| 1724963160 | 20.875 | 0.58 | 2.86 | 20.595 | 22.3 | 19.724 | 4530 |
| 1724876760 | 20.295 | -0.69 | -3.29 | 21.11 | 21.149999 | 20.295 | 1758 |
| 1724790420 | 20.985 | -0.12 | -0.55 | 21.065 | 21.065 | 20.985 | 100 |
| 1724704020 | 21.1 | -0.92 | -4.18 | 22.15 | 22.15 | 21.1 | 449 |
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
