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 | -0.25 | -1.48148148148 | 16.875 | 17.25 | 16 | 420876 | 16.54452261 | DE |
| 4 | -3.625 | -17.9012345679 | 20.25 | 20.25 | 16 | 962365 | 18.12611647 | DE |
| 12 | -12.625 | -43.1623931624 | 29.25 | 37 | 16 | 884054 | 22.590166 | DE |
| 26 | -19.875 | -54.4520547945 | 36.5 | 37 | 16 | 607939 | 25.749381 | DE |
| 52 | -15.875 | -48.8461538462 | 32.5 | 49.5 | 16 | 644501 | 31.75702977 | DE |
| 156 | -137.375 | -89.2045454545 | 154 | 178.5 | 16 | 448515 | 37.17046958 | DE |
| 260 | -184.375 | -91.7288557214 | 201 | 239 | 16 | 300621 | 52.69462248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 16.625 | 0.5 | 3.10 | 16.125 | 16.625 | 16 | 1054480 |
| 1732210200 | 16.125 | -0.13 | -0.77 | 16.25 | 16.25 | 16.125 | 519832 |
| 1732123800 | 16.25 | -0.5 | -2.99 | 16.75 | 16.75 | 16.25 | 526513 |
| 1732037400 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 374241 |
| 1731951000 | 16.75 | -0.5 | -2.90 | 17.25 | 17.25 | 16.75 | 372296 |
| 1731691800 | 17.25 | 0.38 | 2.22 | 16.875 | 17.25 | 16.875 | 311498 |
| 1731605400 | 16.875 | -0.63 | -3.57 | 17.5 | 17.5 | 16.25 | 2447983 |
| 1731519000 | 17.5 | -0.75 | -4.11 | 18.25 | 18.25 | 17.5 | 222079 |
| 1731432600 | 18.25 | -0.35 | -1.88 | 18.6 | 18.6 | 17.375 | 1365355 |
| 1731346200 | 18.6 | 0.6 | 3.33 | 18 | 18.6 | 18 | 935361 |
| 1731087000 | 18 | 0.25 | 1.41 | 17.75 | 18 | 16.25 | 4448786 |
| 1731000600 | 17.75 | -0.5 | -2.74 | 18.25 | 18.25 | 17.75 | 1209729 |
| 1730914200 | 18.25 | -0.5 | -2.67 | 18.75 | 18.75 | 18.25 | 1730213 |
| 1730827800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 303184 |
| 1730741400 | 18.75 | -0.75 | -3.85 | 19.625 | 19.625 | 18.75 | 1115237 |
| 1730482200 | 19.5 | -0.13 | -0.64 | 19.625 | 19.625 | 19.5 | 276955 |
| 1730395800 | 19.625 | -0.38 | -1.88 | 19.75 | 19.75 | 19.625 | 417972 |
| 1730309400 | 20 | 0.25 | 1.27 | 19.75 | 20 | 19.75 | 491459 |
| 1730223000 | 19.75 | -0.25 | -1.25 | 19.75 | 20.25 | 19.75 | 703862 |
| 1730136600 | 20 | 0 | 0.00 | 20 | 20 | 19.75 | 822459 |
| 1729873800 | 20 | 0 | 0.00 | 20.25 | 20.25 | 19.5 | 652288 |
| 1729787400 | 20 | -0.25 | -1.23 | 20.25 | 20.25 | 19.5 | 737920 |
| 1729701000 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 53315 |
| 1729614600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 992271 |
| 1729528200 | 20.25 | 0 | 0.00 | 20.25 | 20.35 | 20.1 | 3031695 |
| 1729269000 | 20.25 | -0.6 | -2.88 | 20.85 | 21.35 | 20.1 | 1370055 |
| 1729182600 | 20.85 | 0.1 | 0.48 | 20.75 | 20.85 | 20.75 | 668416 |
| 1729096200 | 20.75 | -0.5 | -2.35 | 21.25 | 21.25 | 20.75 | 272695 |
| 1729009800 | 21.25 | -1.1 | -4.92 | 22.5 | 22.5 | 21.25 | 538148 |
| 1728923400 | 22.35 | 0.1 | 0.45 | 22.25 | 22.5 | 22.25 | 539974 |
| 1728664200 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 151007 |
| 1728577800 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 112732 |
| 1728491400 | 22.25 | -0.1 | -0.45 | 22.35 | 22.45 | 22.25 | 389903 |
| 1728405000 | 22.35 | 0.65 | 3.00 | 22 | 22.35 | 22 | 338306 |
| 1728318600 | 21.7 | -0.05 | -0.23 | 21.75 | 21.75 | 21.7 | 227086 |
| 1728059400 | 21.75 | -0.7 | -3.12 | 22.45 | 22.45 | 21.75 | 517823 |
| 1727973000 | 22.45 | 1.35 | 6.40 | 21.1 | 22.45 | 21.1 | 1445791 |
| 1727886600 | 21.1 | -0.7 | -3.21 | 21.8 | 21.85 | 21.1 | 1220703 |
| 1727800200 | 21.8 | -2.2 | -9.17 | 24.25 | 24.25 | 21.05 | 7027619 |
| 1727713800 | 24 | -2.75 | -10.28 | 26.75 | 26.75 | 24 | 433847 |
| 1727454600 | 26.75 | -0.25 | -0.93 | 27 | 27 | 26.75 | 192800 |
| 1727368200 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 26.75 | 176964 |
| 1727281800 | 27.5 | -0.25 | -0.90 | 27.75 | 28 | 27.5 | 322208 |
| 1727195400 | 27.75 | 1.5 | 5.71 | 26.25 | 27.75 | 26.25 | 578987 |
| 1727109000 | 26.25 | -2 | -7.08 | 28.25 | 28.25 | 26.25 | 1053296 |
| 1726849800 | 28.25 | -3 | -9.60 | 31.25 | 31.25 | 28.25 | 949137 |
| 1726763400 | 31.25 | -1.25 | -3.85 | 31.75 | 31.75 | 31.25 | 518043 |
| 1726677000 | 32.5 | 3.75 | 13.04 | 28.75 | 37 | 28.75 | 6194113 |
| 1726590600 | 28.75 | -0.35 | -1.20 | 28.75 | 28.75 | 28.75 | 141798 |
| 1726504200 | 29.1 | 0.35 | 1.22 | 28.75 | 29.1 | 28.75 | 85367 |
| 1726245000 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 92388 |
| 1726158600 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 51078 |
| 1726072200 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 106852 |
| 1725985800 | 28.75 | -0.25 | -0.86 | 29 | 29 | 28.75 | 268793 |
| 1725899400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 1846903 |
| 1725640200 | 29 | -0.25 | -0.85 | 29.25 | 29.25 | 29 | 151582 |
| 1725553800 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 162098 |
| 1725467400 | 29.25 | -0.25 | -0.85 | 29.5 | 29.5 | 29.25 | 218736 |
| 1725381000 | 29.5 | 0 | 0.00 | 29.5 | 29.75 | 29.5 | 275191 |
| 1725294600 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 29 | 766999 |
| 1725035400 | 29 | -0.25 | -0.85 | 29.25 | 29.25 | 29 | 280395 |
| 1724949000 | 29.25 | -0.75 | -2.50 | 29.5 | 29.5 | 29.25 | 218571 |
| 1724862600 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 243369 |
| 1724776200 | 29.5 | 0.5 | 1.72 | 29.25 | 30.25 | 29.25 | 1341488 |
| 1724430600 | 29 | 0.25 | 0.87 | 29 | 29 | 29 | 80749 |
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
