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 | 0.6993 | 2.81967847682 | 24.8007 | 28.25 | 24.5 | 563 | 27.02128785 | DR |
| 4 | -0.715 | -2.72744611863 | 26.215 | 28.25 | 24.15 | 439 | 27.02142961 | DR |
| 12 | -0.82 | -3.11550151976 | 26.32 | 31.97 | 23.11 | 462 | 27.04024275 | DR |
| 26 | -2.46 | -8.7982832618 | 27.96 | 31.97 | 19.64 | 484 | 25.00928218 | DR |
| 52 | 8.75 | 52.2388059701 | 16.75 | 31.97 | 14 | 1531 | 17.92528106 | DR |
| 156 | -14.61 | -36.4248317128 | 40.11 | 44.1225 | 13.55 | 1687 | 20.41699503 | DR |
| 260 | 13.6 | 114.285714286 | 11.9 | 45.73 | 6 | 1372 | 20.43252302 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 25.5 | -2.61 | -9.28 | 26.39 | 26.39 | 25.5 | 503 |
| 1734646800 | 28.11 | -0.14 | -0.50 | 26.825 | 28.11 | 26.825 | 902 |
| 1734560940 | 28.25 | 0.46 | 1.66 | 28.25 | 28.25 | 28.25 | 230 |
| 1734474360 | 27.79 | 2.79 | 11.16 | 27.79 | 27.79 | 27.79 | 212 |
| 1734388140 | 25 | -1.57 | -5.92 | 24.5 | 25 | 24.5 | 488 |
| 1734128940 | 26.572 | 2.13 | 8.72 | 24.8007 | 26.572 | 24.8007 | 982 |
| 1734042480 | 24.44 | -2.51 | -9.31 | 24.44 | 24.44 | 24.44 | 166 |
| 1733955900 | 26.95 | -0.55 | -2.00 | 26.95 | 26.95 | 26.95 | 809 |
| 1733869200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733782800 | 27.5 | 0.5 | 1.85 | 27.329 | 27.5 | 27.329 | 545 |
| 1733523900 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1733437500 | 27 | -1.25 | -4.42 | 27 | 27 | 27 | 113 |
| 1733350980 | 28.25 | 1.17 | 4.32 | 28.25 | 28.25 | 28.25 | 215 |
| 1733264580 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1733178180 | 27.08 | 2.93 | 12.13 | 27.275 | 27.275 | 27.08 | 345 |
| 1732918200 | 24.15 | -3.2 | -11.70 | 24.15 | 24.15 | 24.15 | 118 |
| 1732746540 | 27.35 | 0.09 | 0.34 | 27.35 | 27.35 | 27.35 | 521 |
| 1732659960 | 27.2575 | 0 | 0.00 | 27.2575 | 27.2575 | 27.2575 | 0 |
| 1732573560 | 27.2575 | 1.04 | 3.98 | 27.2575 | 27.2575 | 27.2575 | 828 |
| 1732314000 | 26.215 | -1.42 | -5.15 | 26.215 | 26.215 | 26.215 | 104 |
| 1732227900 | 27.6375 | -0.26 | -0.94 | 26.535 | 27.6375 | 25.8 | 983 |
| 1732141200 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1732054800 | 27.9 | -2.14 | -7.12 | 27.9 | 27.9 | 27.9 | 384 |
| 1731968640 | 30.04 | 5.06 | 20.26 | 30.04 | 30.04 | 30.04 | 180 |
| 1731709200 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1731622800 | 24.98 | -0.71 | -2.76 | 24.98 | 24.98 | 24.98 | 180 |
| 1731536400 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 0 |
| 1731450000 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 0 |
| 1731363600 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 0 |
| 1731104400 | 25.69 | -1.58 | -5.81 | 25.72 | 27.875 | 25.69 | 913 |
| 1731018000 | 27.2745 | 0 | 0.00 | 27.2745 | 27.2745 | 27.2745 | 0 |
| 1730931600 | 27.2745 | -4.7 | -14.69 | 27.2745 | 27.2745 | 27.2745 | 162 |
| 1730845680 | 31.97 | 7.91 | 32.88 | 27.05 | 31.97 | 27.05 | 1093 |
| 1730759160 | 24.06 | -4.85 | -16.76 | 25.22 | 30.33 | 24.06 | 860 |
| 1730496420 | 28.905 | 0.67 | 2.37 | 28.905 | 28.905 | 28.905 | 134 |
| 1730409780 | 28.235 | 2.29 | 8.81 | 28.235 | 28.235 | 28.235 | 227 |
| 1730323500 | 25.95 | -5.24 | -16.81 | 27.12 | 27.12 | 25.95 | 534 |
| 1730237280 | 31.1925 | 3.73 | 13.59 | 31.1925 | 31.1925 | 31.1925 | 246 |
| 1730150880 | 27.46 | -0.26 | -0.94 | 27.46 | 27.46 | 27.46 | 242 |
| 1729891500 | 27.72 | -0.37 | -1.32 | 29.5 | 29.5 | 27.72 | 543 |
| 1729805160 | 28.09 | 1.43 | 5.37 | 28.09 | 28.09 | 28.09 | 269 |
| 1729718700 | 26.6575 | 0 | 0.00 | 26.6575 | 26.6575 | 26.6575 | 0 |
| 1729632300 | 26.6575 | 0.45 | 1.73 | 26.6575 | 26.6575 | 26.6575 | 152 |
| 1729545960 | 26.205 | 0 | 0.00 | 26.205 | 26.205 | 26.205 | 0 |
| 1729286760 | 26.205 | 0 | 0.00 | 26.205 | 26.205 | 26.205 | 0 |
| 1729200360 | 26.205 | 0 | 0.00 | 26.205 | 26.205 | 26.205 | 0 |
| 1729113960 | 26.205 | -0.3 | -1.11 | 26.205 | 26.205 | 26.205 | 108 |
| 1729027680 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 105 |
| 1728941220 | 26.5 | 2 | 8.16 | 25.44 | 26.759 | 25.44 | 575 |
| 1728681960 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1728595560 | 24.5 | -2.27 | -8.48 | 24.5 | 24.5 | 24.5 | 356 |
| 1728508980 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1728422580 | 26.77 | 3.66 | 15.84 | 23.72 | 26.77 | 23.72 | 1653 |
| 1728336420 | 23.11 | 0 | 0.00 | 23.11 | 23.11 | 23.11 | 0 |
| 1728077220 | 23.11 | -4.69 | -16.87 | 23.932 | 24.343 | 23.11 | 551 |
| 1727990400 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1727904000 | 27.8 | 1.48 | 5.62 | 27.82 | 27.82 | 27.8 | 300 |
| 1727818140 | 26.32 | -1.68 | -6.00 | 26.32 | 26.32 | 26.32 | 697 |
| 1727731800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1727472600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1727386200 | 28 | 2 | 7.69 | 28 | 28 | 28 | 354 |
| 1727299200 | 26 | 0.75 | 2.95 | 26 | 26 | 26 | 100 |
| 1727213340 | 25.255 | 0 | 0.00 | 25.255 | 25.255 | 25.255 | 0 |
| 1727126940 | 25.255 | 0.57 | 2.33 | 23.875 | 25.255 | 23.875 | 1467 |
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
