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 | 11.1028867506 | 27.02 | 31.1399 | 26.605 | 244123 | 29.18051047 | CS |
| 4 | 10.15 | 51.0820332159 | 19.87 | 31.1399 | 19.33 | 158970 | 26.18855762 | CS |
| 12 | 9.78 | 48.3201581028 | 20.24 | 31.1399 | 19.19 | 130103 | 22.85858664 | CS |
| 26 | 7.33 | 32.3049801675 | 22.69 | 31.1399 | 18.04 | 125352 | 21.87329652 | CS |
| 52 | 8.99 | 42.7484545887 | 21.03 | 31.1399 | 18.04 | 109481 | 21.91034008 | CS |
| 156 | 8.25 | 37.8961874139 | 21.77 | 37.26 | 18.04 | 91615 | 24.54604545 | CS |
| 260 | -13.97 | -31.7572175494 | 43.99 | 47.52 | 18.04 | 84936 | 26.06497398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 30.02 | -0.45 | -1.48 | 30.32 | 30.99 | 29.7 | 173933 |
| 1732577700 | 30.47 | 0.58 | 1.94 | 30.51 | 31.1399 | 29.95 | 250429 |
| 1732318500 | 29.89 | 0.14 | 0.47 | 29.9 | 30.43 | 29.3729 | 248133 |
| 1732232100 | 29.75 | 2.2 | 7.99 | 27.85 | 29.77 | 27.7 | 229171 |
| 1732145700 | 27.55 | 0.08 | 0.29 | 27.36 | 27.625 | 26.74 | 383635 |
| 1732059300 | 27.47 | 0.04 | 0.15 | 27.02 | 27.53 | 26.605 | 105238 |
| 1731972900 | 27.43 | 2.01 | 7.91 | 26.12 | 27.685 | 25.925 | 160200 |
| 1731713700 | 25.42 | 0.39 | 1.56 | 25.25 | 25.45 | 25.05 | 78661 |
| 1731627300 | 25.03 | -0.41 | -1.61 | 25.45 | 25.5 | 24.62 | 156823 |
| 1731540900 | 25.44 | 0.08 | 0.32 | 25.6 | 25.88 | 25.365 | 113202 |
| 1731454500 | 25.36 | -0.12 | -0.47 | 25.45 | 25.6515 | 25.08 | 111520 |
| 1731368100 | 25.48 | 1.14 | 4.68 | 24.67 | 25.72 | 24.67 | 117162 |
| 1731108900 | 24.34 | 0.57 | 2.40 | 23.89 | 24.475 | 23.55 | 157884 |
| 1731022500 | 23.77 | -0.97 | -3.92 | 24.4 | 24.4 | 23.3001 | 203378 |
| 1730936100 | 24.74 | 4.81 | 24.13 | 22 | 25.28 | 22 | 342786 |
| 1730849700 | 19.93 | 0.51 | 2.63 | 19.46 | 19.95 | 19.34 | 85547 |
| 1730763300 | 19.42 | -0.07 | -0.36 | 19.4 | 19.635 | 19.33 | 73388 |
| 1730500500 | 19.49 | -0.15 | -0.76 | 19.69 | 19.83 | 19.46 | 70620 |
| 1730414100 | 19.64 | -0.29 | -1.46 | 19.94 | 20.16 | 19.64 | 72920 |
| 1730327700 | 19.93 | 0.07 | 0.35 | 19.85 | 20.34 | 19.85 | 54185 |
| 1730241300 | 19.86 | -0.23 | -1.14 | 19.87 | 20.345 | 19.8 | 75357 |
| 1730154900 | 20.09 | 0.43 | 2.19 | 19.8 | 20.28 | 19.74 | 107374 |
| 1729895700 | 19.66 | -0.46 | -2.29 | 20.24 | 20.27 | 19.63 | 55460 |
| 1729809300 | 20.12 | 0.1 | 0.47 | 20.12 | 20.14 | 19.84 | 87815 |
| 1729722900 | 20.025 | -0.07 | -0.32 | 19.95 | 20.275 | 19.7 | 49738 |
| 1729636500 | 20.09 | -0.43 | -2.10 | 20.45 | 20.49 | 19.94 | 50187 |
| 1729550100 | 20.52 | -0.14 | -0.68 | 20.62 | 20.73 | 20.38 | 68072 |
| 1729290900 | 20.66 | -0.22 | -1.05 | 20.8 | 20.87 | 20.65 | 55608 |
| 1729204500 | 20.88 | 0.23 | 1.11 | 20.71 | 20.97 | 20.61 | 65121 |
| 1729118100 | 20.65 | 0.64 | 3.20 | 20.13 | 20.73 | 19.97 | 99844 |
| 1729031700 | 20.01 | 0.23 | 1.16 | 19.84 | 20.32 | 19.785 | 87705 |
| 1728945300 | 19.78 | 0.09 | 0.46 | 19.68 | 19.8 | 19.48 | 58230 |
| 1728686100 | 19.69 | 0.24 | 1.23 | 19.53 | 19.87 | 19.53 | 70972 |
| 1728599700 | 19.45 | -0.07 | -0.36 | 19.4 | 19.53 | 19.275 | 88422 |
| 1728513300 | 19.52 | 0.26 | 1.35 | 19.3 | 19.78 | 19.3 | 90042 |
| 1728426900 | 19.26 | -0.03 | -0.16 | 19.43 | 19.495 | 19.19 | 130897 |
| 1728340500 | 19.29 | -0.81 | -4.03 | 20.09 | 20.09 | 19.2 | 102969 |
| 1728081300 | 20.1 | 0.41 | 2.08 | 19.92 | 20.285 | 19.92 | 101103 |
| 1727994900 | 19.69 | -0.5 | -2.48 | 20.21 | 20.395 | 19.68 | 90556 |
| 1727908500 | 20.19 | -0.56 | -2.70 | 20.74 | 20.985 | 20.085 | 109003 |
| 1727822100 | 20.75 | -0.18 | -0.86 | 20.83 | 20.92 | 20.595 | 81467 |
| 1727735700 | 20.93 | 0.17 | 0.82 | 20.75 | 20.98 | 20.635 | 122201 |
| 1727476500 | 20.76 | 0.03 | 0.14 | 20.93 | 21.22 | 20.725 | 66621 |
| 1727390100 | 20.73 | 0.12 | 0.58 | 20.79 | 20.835 | 20.4601 | 108132 |
| 1727303700 | 20.61 | -0.08 | -0.39 | 20.72 | 20.82 | 20.56 | 105832 |
| 1727217300 | 20.69 | -0.13 | -0.62 | 20.82 | 20.995 | 20.67 | 160442 |
| 1727130900 | 20.82 | -0.21 | -1.00 | 21.02 | 21.06 | 20.69 | 182442 |
| 1726871700 | 21.03 | -0.17 | -0.80 | 21.09 | 21.495 | 20.885 | 468471 |
| 1726785300 | 21.2 | 0.23 | 1.10 | 21.3 | 21.44 | 20.85 | 252259 |
| 1726698900 | 20.97 | 0.1 | 0.48 | 20.84 | 21.33 | 20.8 | 170811 |
| 1726612500 | 20.87 | 0.15 | 0.72 | 20.84 | 21.21 | 20.73 | 115719 |
| 1726526100 | 20.72 | 0.22 | 1.07 | 20.62 | 20.765 | 20.42 | 74043 |
| 1726266900 | 20.5 | 0.48 | 2.40 | 20.19 | 20.57 | 20.075 | 84824 |
| 1726180500 | 20.02 | 0.11 | 0.55 | 20.07 | 20.2 | 19.78 | 82076 |
| 1726094100 | 19.91 | -0.45 | -2.21 | 20.23 | 20.46 | 19.665 | 95874 |
| 1726007700 | 20.36 | -0.44 | -2.12 | 20.82 | 20.895 | 20.35 | 120284 |
| 1725921300 | 20.8 | 0.73 | 3.64 | 20.03 | 20.88 | 19.86 | 202423 |
| 1725662100 | 20.07 | -0.21 | -1.04 | 20.22 | 20.31 | 19.98 | 85290 |
| 1725575700 | 20.28 | -0.06 | -0.29 | 20.46 | 20.53 | 20.18 | 294599 |
| 1725489300 | 20.34 | -0.03 | -0.15 | 20.36 | 20.655 | 20.28 | 70929 |
| 1725402900 | 20.37 | -0.1 | -0.49 | 20.24 | 20.555 | 20.24 | 84047 |
| 1725057300 | 20.47 | -0.14 | -0.68 | 20.6 | 20.6 | 20.09 | 52579 |
| 1724970900 | 20.61 | 0.07 | 0.34 | 20.42 | 20.76 | 20.41 | 69154 |
| 1724884500 | 20.54 | 0.22 | 1.08 | 20.37 | 20.6 | 20.17 | 74584 |
| 1724798100 | 20.32 | -0.12 | -0.59 | 20.4 | 20.42 | 20.18 | 56819 |
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
