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 | 2.81 | 10.853611433 | 25.89 | 29 | 25.6501 | 2500 | 28.1518232 | CS |
| 4 | 4.26 | 17.4304418985 | 24.44 | 29 | 24.44 | 6891 | 25.45461505 | CS |
| 12 | 4.02 | 16.2884927066 | 24.68 | 29 | 23.5 | 5150 | 24.87470918 | CS |
| 26 | 4.47 | 18.4482047049 | 24.23 | 29 | 22.82 | 7246 | 24.14615161 | CS |
| 52 | 3.6973 | 14.7876029389 | 25.0027 | 29 | 17.2914 | 6896 | 23.03493692 | CS |
| 156 | -18.8 | -39.5789473684 | 47.5 | 50 | 17.2914 | 5388 | 31.23829748 | CS |
| 260 | -18.8 | -39.5789473684 | 47.5 | 50 | 17.2914 | 5388 | 31.23829748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 28.7 | -0.3 | -1.03 | 28.52 | 28.96 | 28.52 | 998 |
| 1721946900 | 29 | 0.02 | 0.07 | 29 | 29 | 29 | 279 |
| 1721860500 | 28.98 | 0 | 0.00 | 28.7 | 28.98 | 28.7 | 220 |
| 1721774100 | 28.98 | 1.14 | 4.09 | 27.85 | 28.98 | 25.6501 | 4898 |
| 1721687700 | 27.84 | 1.71 | 6.54 | 26.19 | 27.84 | 25.8457 | 4743 |
| 1721428500 | 26.13 | 0.22 | 0.85 | 26.08 | 26.13 | 26.08 | 718 |
| 1721342100 | 25.91 | 0.05 | 0.19 | 25.78 | 26 | 25.78 | 4755 |
| 1721255700 | 25.86 | -0.08 | -0.31 | 25.8999 | 25.9 | 25.54 | 8899 |
| 1721169300 | 25.94 | 0.94 | 3.76 | 24.92 | 26.085 | 24.92 | 15227 |
| 1721082900 | 25 | 0.26 | 1.05 | 24.82 | 25.72 | 24.74 | 46382 |
| 1720823700 | 24.74 | 0.02 | 0.08 | 24.9 | 26.05 | 24.74 | 18053 |
| 1720737300 | 24.72 | 0.12 | 0.49 | 24.75 | 24.99 | 24.71 | 3898 |
| 1720650900 | 24.6 | -0.07 | -0.28 | 24.6 | 24.76 | 24.6 | 2962 |
| 1720564500 | 24.67 | -0.18 | -0.72 | 24.67 | 24.8 | 24.54 | 3179 |
| 1720478100 | 24.85 | 0 | 0.00 | 24.73 | 24.85 | 24.73 | 119 |
| 1720218900 | 24.85 | 0.23 | 0.93 | 24.69 | 24.88 | 24.55 | 2805 |
| 1720040640 | 24.62 | 0.08 | 0.33 | 24.74 | 24.88 | 24.62 | 156 |
| 1719959700 | 24.54 | -0.42 | -1.68 | 24.76 | 24.96 | 24.52 | 2394 |
| 1719873300 | 24.96 | 0.44 | 1.79 | 24.44 | 24.96 | 24.44 | 2233 |
| 1719614100 | 24.52 | 0.05 | 0.20 | 24.35 | 24.75 | 24.35 | 4724 |
| 1719527700 | 24.47 | 0.29 | 1.20 | 24.27 | 24.47 | 24.01 | 7505 |
| 1719441300 | 24.18 | -0.22 | -0.90 | 24.2 | 24.46 | 23.5 | 14187 |
| 1719354900 | 24.4 | 0 | 0.00 | 24.36 | 24.4 | 24.36 | 135 |
| 1719268500 | 24.4 | 0.05 | 0.21 | 24.37 | 24.405 | 24.31 | 3112 |
| 1719009300 | 24.35 | 0 | 0.00 | 24.31 | 24.35 | 24.31 | 7726 |
| 1718922900 | 24.35 | 0.04 | 0.16 | 24.37 | 24.405 | 24.31 | 2467 |
| 1718750100 | 24.31 | 0.01 | 0.04 | 24.37 | 24.4 | 24.3 | 2407 |
| 1718663700 | 24.3 | -0.01 | -0.04 | 24.31 | 24.31 | 24.3 | 459 |
| 1718404500 | 24.31 | -0.09 | -0.37 | 24.32 | 24.48 | 24.31 | 2557 |
| 1718318100 | 24.4 | 0 | 0.00 | 24.44 | 24.44 | 24.4 | 3824 |
| 1718231700 | 24.4 | 0.04 | 0.16 | 24.48 | 24.48 | 24.37 | 3105 |
| 1718145300 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 2212 |
| 1718058900 | 24.36 | -0.03 | -0.12 | 24.44 | 24.44 | 24.36 | 1192 |
| 1717799700 | 24.39 | -0.01 | -0.04 | 24.32 | 24.5 | 24.3 | 1660 |
| 1717713300 | 24.4 | -0.05 | -0.20 | 24.42 | 24.5 | 24.4 | 3155 |
| 1717626900 | 24.45 | -0.17 | -0.69 | 24.5 | 24.74 | 24.32 | 13294 |
| 1717540500 | 24.62 | 0.02 | 0.08 | 24.52 | 24.69 | 24.52 | 1320 |
| 1717454100 | 24.6 | 0.12 | 0.49 | 24.4 | 24.73 | 24.4 | 5514 |
| 1717194900 | 24.48 | -0.08 | -0.33 | 24.51 | 24.74 | 24.31 | 15995 |
| 1717108500 | 24.56 | 0.05 | 0.20 | 24.72 | 24.74 | 24.5 | 1742 |
| 1717022100 | 24.51 | -0.09 | -0.37 | 24.55 | 24.755 | 24.51 | 1483 |
| 1716935700 | 24.6 | 0 | 0.00 | 24.71 | 24.8 | 24.52 | 1340 |
| 1716590100 | 24.6 | -0.11 | -0.45 | 24.79 | 24.845 | 24.6 | 2994 |
| 1716503700 | 24.71 | 0 | 0.00 | 24.75 | 24.75 | 24.71 | 138 |
| 1716417300 | 24.71 | 0.01 | 0.04 | 24.89 | 24.99 | 24.63 | 5010 |
| 1716330900 | 24.7 | -0.09 | -0.36 | 24.77 | 24.9 | 24.6 | 989 |
| 1716244500 | 24.788 | 0.27 | 1.09 | 24.59 | 24.79 | 24.54 | 566 |
| 1715985300 | 24.52 | -0.14 | -0.57 | 24.65 | 24.84 | 24.52 | 1790 |
| 1715898900 | 24.66 | 0.1 | 0.41 | 24.5 | 24.67 | 24.5 | 3239 |
| 1715812500 | 24.56 | 0.09 | 0.37 | 24.52 | 24.8 | 24.5 | 3599 |
| 1715726100 | 24.47 | 0.15 | 0.62 | 24.42 | 24.47 | 24.42 | 489 |
| 1715639700 | 24.32 | 0 | 0.00 | 24.44 | 24.65 | 24.32 | 2676 |
| 1715380500 | 24.32 | 0 | 0.00 | 24.38 | 24.95 | 24.26 | 7613 |
| 1715294100 | 24.32 | -0.27 | -1.10 | 24.585 | 24.714 | 23.5 | 20507 |
| 1715207700 | 24.59 | 0 | 0.00 | 24.56 | 24.78 | 24.48 | 6518 |
| 1715121300 | 24.59 | -0.06 | -0.24 | 24.735 | 24.9 | 24.59 | 2555 |
| 1715034900 | 24.65 | 0.02 | 0.10 | 24.69 | 24.99 | 24.65 | 3887 |
| 1714775700 | 24.625 | 0.09 | 0.35 | 24.68 | 24.73 | 24.56 | 5327 |
| 1714689300 | 24.54 | -0.04 | -0.14 | 24.74 | 24.74 | 24.5 | 1357 |
| 1714602900 | 24.575 | 0.09 | 0.35 | 24.5 | 24.625 | 24.5 | 2255 |
| 1714516500 | 24.49 | -0.01 | -0.04 | 24.43 | 24.49 | 24.43 | 449 |
| 1714430100 | 24.5 | 0 | 0.00 | 24.42 | 24.5 | 24.42 | 120 |
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
