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 | -0.19 | -0.703964431271 | 26.99 | 29 | 25.02 | 38934 | 26.7946315 | CS |
| 4 | 4.66 | 21.0478771454 | 22.14 | 29.28 | 22.14 | 60592 | 25.66184024 | CS |
| 12 | 4.015 | 17.6212420452 | 22.785 | 35.4999 | 17.3 | 89992 | 24.81851376 | CS |
| 26 | 20 | 294.117647059 | 6.8 | 35.4999 | 3.8681 | 433987 | 20.74869694 | CS |
| 52 | 17.12 | 176.859504132 | 9.68 | 35.4999 | 3.8681 | 295767 | 20.48824437 | CS |
| 156 | 17.12 | 176.859504132 | 9.68 | 35.4999 | 3.8681 | 295767 | 20.48824437 | CS |
| 260 | 17.12 | 176.859504132 | 9.68 | 35.4999 | 3.8681 | 295767 | 20.48824437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 27.31 | 0.32 | 1.19 | 26.75 | 28 | 26.0302 | 46919 |
| 1728513300 | 26.99 | 1.97 | 7.87 | 25.23 | 27.225 | 25.0255 | 37973 |
| 1728426900 | 25.02 | -1.47 | -5.55 | 25.95 | 26.85 | 25.02 | 22105 |
| 1728340500 | 26.49 | -0.8 | -2.93 | 27.29 | 27.8455 | 25.8 | 52205 |
| 1728081300 | 27.29 | 1 | 3.80 | 26.67 | 27.39 | 26.25 | 39329 |
| 1727994900 | 26.29 | -1.56 | -5.60 | 27.78 | 28.03 | 26.29 | 40301 |
| 1727908500 | 27.85 | 1.63 | 6.22 | 26.37 | 28.2 | 25.7986 | 47779 |
| 1727822100 | 26.22 | -1.29 | -4.69 | 27.41 | 27.41 | 25.1201 | 103132 |
| 1727735700 | 27.51 | -0.25 | -0.90 | 27.46 | 28.21 | 26.61 | 69936 |
| 1727476500 | 27.76 | 1.45 | 5.51 | 26.67 | 29.28 | 26.51 | 77743 |
| 1727390100 | 26.31 | -0.54 | -2.01 | 26.82 | 26.82 | 25.67 | 39423 |
| 1727303700 | 26.85 | 1.53 | 6.04 | 25.26 | 28.358 | 24.51 | 66775 |
| 1727217300 | 25.32 | 1.72 | 7.29 | 23.57 | 25.5 | 23.4 | 49761 |
| 1727130900 | 23.6 | -0.5 | -2.07 | 24.08 | 24.4 | 23.01 | 69592 |
| 1726871700 | 24.1 | -1.73 | -6.70 | 26.02 | 26.02 | 23.71 | 50095 |
| 1726785300 | 25.83 | 2.53 | 10.86 | 23.5 | 26.45 | 23.36 | 80775 |
| 1726698900 | 23.3 | -0.51 | -2.14 | 23.6 | 24.11 | 23.01 | 44919 |
| 1726612500 | 23.81 | 0.5 | 2.15 | 23.59 | 24.67 | 22.82 | 60557 |
| 1726526100 | 23.31 | -1.21 | -4.93 | 24.6 | 24.9 | 22.97 | 78793 |
| 1726266900 | 24.52 | 3.02 | 14.05 | 22.14 | 25.48 | 22.14 | 159480 |
| 1726180500 | 21.5 | 2.06 | 10.60 | 19.3 | 21.5 | 19.3 | 76943 |
| 1726094100 | 19.44 | -0.67 | -3.33 | 20.11 | 20.77 | 19.21 | 70762 |
| 1726007700 | 20.11 | -0.53 | -2.57 | 20.75 | 20.99 | 19.7309 | 51869 |
| 1725921300 | 20.64 | 1.24 | 6.39 | 19.57 | 20.7985 | 18.45 | 92543 |
| 1725662100 | 19.4 | 0.76 | 4.08 | 18.7 | 19.95 | 17.3 | 89073 |
| 1725575700 | 18.64 | -1.01 | -5.14 | 19.53 | 19.7 | 18.2754 | 68591 |
| 1725489300 | 19.65 | -0.25 | -1.26 | 19.9 | 19.9 | 19.3 | 44291 |
| 1725402900 | 19.9 | -1.1 | -5.24 | 21.1 | 21.4 | 19.04 | 83215 |
| 1725057300 | 21 | -1.8 | -7.89 | 22.65 | 23.2 | 20.88 | 96214 |
| 1724970900 | 22.8 | 0.43 | 1.92 | 21.93 | 23.8 | 21.5 | 132551 |
| 1724884500 | 22.37 | -0.03 | -0.13 | 24.6 | 24.6 | 20.49 | 228210 |
| 1724798100 | 22.4 | 0.81 | 3.75 | 21.9 | 23.22 | 21.528 | 65262 |
| 1724711700 | 21.59 | -1.47 | -6.37 | 22.91 | 23.17 | 21.245 | 91593 |
| 1724452500 | 23.06 | 3.66 | 18.87 | 20 | 23.6 | 20 | 131455 |
| 1724366100 | 19.4 | -2.96 | -13.24 | 22.46 | 23.2 | 19.23 | 258477 |
| 1724279700 | 22.36 | -0.34 | -1.50 | 22.64 | 23.75 | 22.22 | 47466 |
| 1724193300 | 22.7 | -0.4 | -1.73 | 23.56 | 23.57 | 22.28 | 65400 |
| 1724106900 | 23.1 | 0.33 | 1.45 | 22.8 | 23.29 | 22 | 34213 |
| 1723847700 | 22.77 | -1.37 | -5.68 | 23.62 | 24.6 | 22.5 | 63767 |
| 1723761300 | 24.14 | 1.38 | 6.06 | 23.1 | 24.82 | 23 | 52922 |
| 1723674900 | 22.76 | -0.74 | -3.15 | 24.08 | 25.3507 | 22.755 | 94187 |
| 1723588500 | 23.5 | 1.45 | 6.58 | 21.71 | 25 | 21.71 | 67254 |
| 1723502100 | 22.05 | 0.55 | 2.56 | 22.05 | 22.33 | 21.03 | 28698 |
| 1723242900 | 21.5 | -1.01 | -4.49 | 23.03 | 23.62 | 20.51 | 120666 |
| 1723156500 | 22.51 | -2.9 | -11.41 | 25.5 | 26 | 22.51 | 82413 |
| 1723070100 | 25.41 | -0.26 | -1.01 | 26 | 28.0999 | 25.05 | 74548 |
| 1722983700 | 25.67 | 2.08 | 8.82 | 24 | 26 | 23.2274 | 32407 |
| 1722897300 | 23.59 | -0.4 | -1.67 | 22.03 | 23.88 | 21.08 | 185949 |
| 1722638100 | 23.99 | -1.26 | -4.99 | 24.03 | 25 | 22.62 | 166469 |
| 1722551700 | 25.25 | -1.72 | -6.38 | 26.68 | 27.1 | 24.29 | 101916 |
| 1722465300 | 26.97 | 0.78 | 2.98 | 25.77 | 27.2899 | 25 | 114997 |
| 1722378900 | 26.19 | -4.98 | -15.98 | 31.76 | 31.93 | 25.83 | 200111 |
| 1722292500 | 31.17 | -2.58 | -7.64 | 33.5 | 34 | 30.32 | 100714 |
| 1722033300 | 33.75 | -0.25 | -0.74 | 33.81 | 35.4999 | 33.53 | 66967 |
| 1721946900 | 34 | -0.5 | -1.45 | 32.32 | 34.28 | 32 | 89897 |
| 1721860500 | 34.5 | 3.21 | 10.26 | 30 | 34.84 | 29.955 | 197836 |
| 1721774100 | 31.29 | 2.98 | 10.53 | 28 | 31.3 | 27.5101 | 127162 |
| 1721687700 | 28.31 | -0.04 | -0.14 | 28 | 28.7799 | 26.95 | 166881 |
| 1721428500 | 28.35 | 5.61 | 24.67 | 22.73 | 28.96 | 22.73 | 277749 |
| 1721342100 | 22.74 | 1.55 | 7.31 | 21.19 | 23 | 20.6899 | 78273 |
| 1721255700 | 21.19 | 0.2 | 0.95 | 21 | 21.19 | 20.6 | 52088 |
| 1721169300 | 20.99 | 0.15 | 0.72 | 20.78 | 21.8366 | 20.78 | 71027 |
| 1721082900 | 20.84 | 0.23 | 1.12 | 20.33 | 21.3 | 20.2118 | 77198 |
| 1720823700 | 20.61 | -0.71 | -3.33 | 21.32 | 21.7672 | 19.77 | 96534 |
| 1720737300 | 21.32 | 1.27 | 6.33 | 19.9 | 21.89 | 19.9 | 71550 |
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
