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 | 2.17 | 8.09701492537 | 26.8 | 31.61 | 25.76 | 122290 | 27.71448231 | CS |
| 4 | 3.13 | 12.113003096 | 25.84 | 31.61 | 24.18 | 189542 | 27.82504704 | CS |
| 12 | 4.35 | 17.6685621446 | 24.62 | 31.61 | 19.845 | 192693 | 25.39300621 | CS |
| 26 | 10.98 | 61.0339077265 | 17.99 | 33.77 | 17.35 | 178109 | 25.24143907 | CS |
| 52 | 18.57 | 178.557692308 | 10.4 | 33.77 | 6.58 | 115452 | 23.68774683 | CS |
| 156 | 18.57 | 178.557692308 | 10.4 | 33.77 | 6.58 | 115452 | 23.68774683 | CS |
| 260 | 18.57 | 178.557692308 | 10.4 | 33.77 | 6.58 | 115452 | 23.68774683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 28.97 | 0.88 | 3.13 | 30.07 | 31.61 | 28.88 | 237145 |
| 1721946900 | 28.09 | 0.26 | 0.93 | 27.71 | 28.51 | 27.1 | 121502 |
| 1721860500 | 27.83 | -0.15 | -0.54 | 27.75 | 28.56 | 27.3 | 91154 |
| 1721774100 | 27.98 | 0.02 | 0.07 | 27.96 | 28.72 | 27.32 | 153646 |
| 1721687700 | 27.96 | 1.4 | 5.27 | 26.61 | 28.14 | 25.82 | 132906 |
| 1721428500 | 26.56 | 0.02 | 0.08 | 26.8 | 27.32 | 25.76 | 112243 |
| 1721342100 | 26.54 | -1.14 | -4.12 | 28.02 | 28.53 | 25.955 | 165746 |
| 1721255700 | 27.68 | -0.82 | -2.88 | 27.69 | 28.7426 | 26.6 | 276404 |
| 1721169300 | 28.5 | -0.5 | -1.72 | 29.35 | 29.5 | 28.44 | 128903 |
| 1721082900 | 29 | 0.05 | 0.17 | 29.44 | 29.44 | 28.765 | 215112 |
| 1720823700 | 28.95 | -0.02 | -0.07 | 29.41 | 29.855 | 28.39 | 190533 |
| 1720737300 | 28.97 | 0.33 | 1.15 | 28.9 | 29.88 | 28.64 | 206090 |
| 1720650900 | 28.64 | 0.03 | 0.10 | 28.6 | 29.76 | 28.45 | 225490 |
| 1720564500 | 28.61 | 0.38 | 1.35 | 28.07 | 28.935 | 28.07 | 201914 |
| 1720478100 | 28.23 | 3.01 | 11.93 | 25.49 | 28.88 | 25.49 | 306970 |
| 1720218900 | 25.22 | -1.23 | -4.65 | 26.06 | 26.34 | 24.18 | 260546 |
| 1720040640 | 26.45 | 0.18 | 0.69 | 26.83 | 26.91 | 25.39 | 101319 |
| 1719959700 | 26.27 | -2.6 | -9.01 | 28.67 | 29.3 | 26.08 | 254842 |
| 1719873300 | 28.87 | 3.95 | 15.85 | 25.84 | 28.9 | 25.28 | 266436 |
| 1719614100 | 24.92 | 0 | 0.00 | 24.92 | 24.92 | 24.92 | 0 |
| 1719527700 | 24.92 | 1.23 | 5.19 | 24.17 | 25.86 | 23.82 | 252937 |
| 1719441300 | 23.69 | -0.55 | -2.27 | 23.86 | 23.86 | 21.41 | 305417 |
| 1719354900 | 24.24 | -1.28 | -5.02 | 25.35 | 25.98 | 24.24 | 181188 |
| 1719268500 | 25.52 | -0.01 | -0.04 | 25.99 | 26.19 | 24.5 | 257323 |
| 1719009300 | 25.53 | -0.33 | -1.28 | 26 | 26.5 | 24.37 | 989569 |
| 1718922900 | 25.86 | 0.98 | 3.94 | 24.55 | 26.44 | 24.4 | 260264 |
| 1718750100 | 24.88 | -0.38 | -1.50 | 25.27 | 25.805 | 24.16 | 539617 |
| 1718663700 | 25.26 | -0.74 | -2.85 | 25.63 | 25.97 | 24.525 | 413582 |
| 1718404500 | 26 | -0.96 | -3.56 | 26.96 | 27.33 | 25.17 | 272224 |
| 1718318100 | 26.96 | 1.8 | 7.15 | 25.16 | 27.1 | 24.95 | 199050 |
| 1718231700 | 25.16 | 1.2 | 5.01 | 24.64 | 26.4 | 24.15 | 204084 |
| 1718145300 | 23.96 | 2.5 | 11.62 | 22.03 | 24.385 | 21.85 | 180624 |
| 1718058900 | 21.465 | 1.34 | 6.63 | 20.12 | 22.33 | 20.12 | 335467 |
| 1717799700 | 20.13 | -0.8 | -3.82 | 20.4 | 21.08 | 19.845 | 122595 |
| 1717713300 | 20.93 | -1.62 | -7.18 | 22.39 | 23.08 | 20.735 | 166202 |
| 1717626900 | 22.55 | 0.81 | 3.73 | 21.76 | 22.57 | 21.285 | 122428 |
| 1717540500 | 21.74 | -0.15 | -0.69 | 21.9 | 22.29 | 21 | 152252 |
| 1717454100 | 21.89 | 0.28 | 1.30 | 22.25 | 22.8 | 21.15 | 178190 |
| 1717194900 | 21.61 | 0.91 | 4.40 | 20.71 | 21.92 | 20.57 | 229868 |
| 1717108500 | 20.7 | -1.46 | -6.59 | 22.07 | 22.155 | 20.6 | 154451 |
| 1717022100 | 22.16 | 0.24 | 1.09 | 21.25 | 22.17 | 20.93 | 58780 |
| 1716935700 | 21.92 | -0.63 | -2.79 | 22.66 | 22.92 | 21.66 | 75103 |
| 1716590100 | 22.55 | 0.78 | 3.58 | 21.61 | 22.55 | 20.4646 | 122810 |
| 1716503700 | 21.77 | -1.28 | -5.55 | 23 | 23.06 | 21.29 | 248815 |
| 1716417300 | 23.05 | -1.52 | -6.19 | 24.67 | 25.01 | 23.01 | 79480 |
| 1716330900 | 24.57 | -0.89 | -3.50 | 25.23 | 25.28 | 23.84 | 86647 |
| 1716244500 | 25.46 | -0.17 | -0.66 | 25.36 | 26.13 | 25 | 48035 |
| 1715985300 | 25.63 | -0.62 | -2.36 | 25.75 | 26.295 | 25.41 | 88687 |
| 1715898900 | 26.25 | -1.44 | -5.20 | 28.6 | 28.7 | 25.855 | 90942 |
| 1715812500 | 27.69 | -0.25 | -0.89 | 28.46 | 29.66 | 27.535 | 114608 |
| 1715726100 | 27.94 | 1.93 | 7.42 | 26.49 | 28.49 | 26.25 | 96629 |
| 1715639700 | 26.01 | 1.72 | 7.08 | 24.51 | 26.185 | 23.69 | 103074 |
| 1715380500 | 24.29 | -0.64 | -2.57 | 26.48 | 26.48 | 23.915 | 98024 |
| 1715294100 | 24.93 | 1.12 | 4.70 | 23.86 | 25.2 | 23.6 | 70457 |
| 1715207700 | 23.81 | -0.23 | -0.96 | 23.73 | 24.185 | 23.43 | 88314 |
| 1715121300 | 24.04 | 0.12 | 0.50 | 23.84 | 24.18 | 23.19 | 66635 |
| 1715034900 | 23.92 | -1.88 | -7.29 | 25.8 | 27.63 | 23.79 | 121043 |
| 1714775700 | 25.8 | 1.79 | 7.46 | 24.62 | 26.665 | 23.5194 | 203643 |
| 1714689300 | 24.01 | 1.48 | 6.57 | 22.85 | 24.41 | 22.44 | 176291 |
| 1714602900 | 22.53 | 1.18 | 5.53 | 21.23 | 22.745 | 20.79 | 124754 |
| 1714516500 | 21.35 | -0.55 | -2.51 | 21.78 | 22.19 | 21.095 | 82623 |
| 1714430100 | 21.9 | 0.4 | 1.86 | 21.75 | 22.42 | 21.12 | 194472 |
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
