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 | 1.67 | 6.57480314961 | 25.4 | 27.09 | 25.4 | 103 | 25.67536585 | DE |
| 4 | 3.18 | 13.3110087903 | 23.89 | 27.09 | 23.16 | 370 | 25.06907284 | DE |
| 12 | 1.5 | 5.86624951115 | 25.57 | 27.09 | 21.92 | 696 | 24.08207641 | DE |
| 26 | 1.26 | 4.88182874855 | 25.81 | 27.09 | 21.92 | 631 | 24.39306837 | DE |
| 52 | -1.02 | -3.63118547526 | 28.09 | 31.21 | 21.92 | 523 | 25.06504256 | DE |
| 156 | -5.79 | -17.6202069385 | 32.86 | 33.59 | 21.92 | 485 | 25.50168706 | DE |
| 260 | -5.79 | -17.6202069385 | 32.86 | 33.59 | 21.92 | 485 | 25.50168706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 27.09 | 1.65 | 6.49 | 27.08 | 27.09 | 27.08 | 50 |
| 1732310820 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1732224420 | 25.44 | -0.2 | -0.78 | 25.44 | 25.44 | 25.44 | 50 |
| 1732138020 | 25.64 | 0.24 | 0.94 | 25.96 | 25.96 | 25.64 | 110 |
| 1732051620 | 25.4 | 0.18 | 0.71 | 25.4 | 25.4 | 25.4 | 200 |
| 1731965220 | 25.22 | -0.24 | -0.94 | 25.26 | 25.48 | 25.22 | 450 |
| 1731705960 | 25.46 | -0.12 | -0.47 | 25.46 | 25.46 | 25.46 | 151 |
| 1731619560 | 25.58 | 0.39 | 1.55 | 25.61 | 25.61 | 25.45 | 147 |
| 1731533160 | 25.19 | 0.16 | 0.64 | 25.13 | 25.19 | 25.13 | 118 |
| 1731446820 | 25.03 | -0.05 | -0.20 | 25.03 | 25.03 | 25.03 | 1 |
| 1731360420 | 25.08 | 0.53 | 2.16 | 24.63 | 25.08 | 24.63 | 50 |
| 1731101220 | 24.55 | -0.5 | -2.00 | 24.81 | 24.81 | 24.55 | 200 |
| 1731014760 | 25.05 | -0.36 | -1.42 | 25.52 | 25.52 | 24.97 | 1948 |
| 1730928360 | 25.41 | 2.25 | 9.72 | 24.5 | 25.41 | 24.35 | 2175 |
| 1730841960 | 23.16 | -0.34 | -1.45 | 23.16 | 23.16 | 23.16 | 216 |
| 1730755560 | 23.5 | -0.36 | -1.51 | 23.86 | 24 | 23.39 | 400 |
| 1730496360 | 23.86 | -0.03 | -0.13 | 23.86 | 23.86 | 23.86 | 1 |
| 1730409960 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1730323560 | 23.89 | 0.13 | 0.55 | 23.89 | 23.89 | 23.89 | 21 |
| 1730237160 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1730150760 | 23.76 | 0.48 | 2.06 | 23.76 | 23.76 | 23.76 | 45 |
| 1729888020 | 23.28 | 0.13 | 0.56 | 23.28 | 23.28 | 23.28 | 250 |
| 1729801560 | 23.15 | -0.31 | -1.32 | 23.15 | 23.15 | 23.15 | 35 |
| 1729715160 | 23.46 | -0.4 | -1.68 | 23.93 | 23.93 | 23.46 | 133 |
| 1729628760 | 23.86 | 0.29 | 1.23 | 23.86 | 23.86 | 23.86 | 24 |
| 1729542360 | 23.57 | 0.45 | 1.95 | 23.25 | 23.57 | 23.25 | 206 |
| 1729283160 | 23.12 | 0.73 | 3.26 | 23.12 | 23.12 | 23.12 | 200 |
| 1729196760 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1729110360 | 22.39 | 0.07 | 0.31 | 22.39 | 22.39 | 22.39 | 178 |
| 1729023960 | 22.32 | -0.12 | -0.53 | 22.32 | 22.32 | 22.19 | 96 |
| 1728937620 | 22.44 | 0.52 | 2.37 | 22.44 | 22.44 | 22.44 | 200 |
| 1728678360 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1728591960 | 21.92 | -0.39 | -1.75 | 21.93 | 21.93 | 21.92 | 61 |
| 1728505560 | 22.31 | 0.19 | 0.86 | 22.31 | 22.31 | 22.31 | 50 |
| 1728419160 | 22.12 | -0.21 | -0.94 | 22.08 | 22.12 | 22.08 | 71 |
| 1728332760 | 22.33 | -0.3 | -1.33 | 22.75 | 22.75 | 22.32 | 113 |
| 1728073560 | 22.63 | -0.04 | -0.18 | 22.63 | 22.63 | 22.63 | 1000 |
| 1727987220 | 22.67 | -0.14 | -0.61 | 22.73 | 22.73 | 22.67 | 1230 |
| 1727900820 | 22.81 | -0.27 | -1.17 | 23.01 | 23.01 | 22.81 | 394 |
| 1727814420 | 23.08 | 0.04 | 0.17 | 23.63 | 23.71 | 23.08 | 819 |
| 1727728020 | 23.04 | 0.04 | 0.17 | 23.04 | 23.04 | 23.04 | 30 |
| 1727468760 | 23 | 0.07 | 0.31 | 22.93 | 23.14 | 22.93 | 290 |
| 1727382360 | 22.93 | -0.18 | -0.78 | 22.99 | 22.99 | 22.93 | 288 |
| 1727295960 | 23.11 | -0.76 | -3.18 | 23.28 | 23.28 | 23.11 | 134 |
| 1727209560 | 23.87 | -0.33 | -1.36 | 24.11 | 24.11 | 23.87 | 240 |
| 1727123160 | 24.2 | -1.14 | -4.50 | 24.2 | 24.2 | 24.2 | 27 |
| 1726864020 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1726777620 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1726691220 | 25.34 | 0.05 | 0.20 | 25.34 | 25.34 | 25.34 | 140 |
| 1726604760 | 25.29 | 0.15 | 0.60 | 25.28 | 25.29 | 25.28 | 42 |
| 1726518420 | 25.14 | 0.73 | 2.99 | 25.06 | 25.14 | 25.06 | 57 |
| 1726259160 | 24.41 | 0.31 | 1.29 | 24.41 | 24.41 | 24.41 | 3 |
| 1726172760 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1726086360 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1725999960 | 24.1 | -0.59 | -2.39 | 24.1 | 24.1 | 24.1 | 20000 |
| 1725913620 | 24.69 | -0.88 | -3.44 | 24.96 | 24.96 | 24.69 | 705 |
| 1725654360 | 25.57 | 0 | 0.00 | 25.57 | 25.57 | 25.57 | 0 |
| 1725567960 | 25.57 | -0.77 | -2.92 | 25.57 | 25.57 | 25.57 | 50 |
| 1725481560 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1725395160 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1725308760 | 26.34 | 0.17 | 0.65 | 26.34 | 26.34 | 26.34 | 1 |
| 1725049560 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1724963160 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1724876760 | 26.17 | 0.03 | 0.11 | 26.17 | 26.17 | 26.17 | 15 |
| 1724790420 | 26.14 | 0.14 | 0.54 | 26.14 | 26.14 | 26.14 | 600 |
| 1724704020 | 26 | 0.42 | 1.64 | 26 | 26 | 26 | 150 |
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
