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 | -4.84 | -16.2962962963 | 29.7 | 29.7 | 24.86 | 583 | 26.29356874 | CS |
| 4 | 0.1 | 0.403877221325 | 24.76 | 29.7 | 24.76 | 2547 | 27.06247918 | CS |
| 12 | -2.06 | -7.65230312036 | 26.92 | 29.7 | 24.43 | 2344 | 26.0026223 | CS |
| 26 | -3.29 | -11.6873889876 | 28.15 | 29.7 | 24.43 | 2324 | 26.37096869 | CS |
| 52 | -3.13 | -11.1825652019 | 27.99 | 34.59 | 24.43 | 2861 | 29.03157686 | CS |
| 156 | -0.33 | -1.31004366812 | 25.19 | 47.85 | 21.5499 | 6492 | 31.74081013 | CS |
| 260 | 0.23 | 0.933820544052 | 24.63 | 47.85 | 8.5 | 4460 | 30.03100127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713565800 | 24.86 | 0 | 0.00 | 24.96 | 24.96 | 24.86 | 218 |
| 1713479400 | 24.86 | 0 | 0.00 | 25.25 | 26 | 24.86 | 491 |
| 1713393000 | 24.86 | 0 | 0.00 | 24.96 | 26 | 24.86 | 412 |
| 1713306600 | 24.86 | -2.1 | -7.79 | 26.93 | 26.93 | 24.86 | 40 |
| 1713220200 | 26.96 | -0.04 | -0.15 | 27.24 | 27.24 | 26.55 | 1066 |
| 1712961000 | 27 | -0.7 | -2.53 | 29.7 | 29.7 | 27 | 908 |
| 1712874600 | 27.7 | 0 | 0.00 | 28.19 | 28.19 | 27.7 | 174 |
| 1712788200 | 27.7 | -0.01 | -0.04 | 26.86 | 27.99 | 26.86 | 1898 |
| 1712701800 | 27.71 | 0.22 | 0.80 | 27.54 | 27.94 | 27.54 | 691 |
| 1712615400 | 27.49 | -0.83 | -2.93 | 27.46 | 28.5 | 27.46 | 1467 |
| 1712356200 | 28.32 | 0.82 | 2.98 | 27 | 28.32 | 27 | 1595 |
| 1712269800 | 27.5 | 0.5 | 1.85 | 27.31 | 28.31 | 27.31 | 550 |
| 1712183400 | 27 | -0.6 | -2.17 | 27.11 | 27.33 | 27 | 66 |
| 1712097000 | 27.6 | -0.48 | -1.71 | 27.75 | 27.75 | 27.19 | 1792 |
| 1712010600 | 28.08 | 2.51 | 9.80 | 26 | 28.3 | 26 | 7756 |
| 1711665000 | 25.5746 | -1.63 | -5.98 | 27.1 | 28.5 | 25.5746 | 1287 |
| 1711578600 | 27.2 | 1.03 | 3.93 | 25.93 | 27.87 | 25.7 | 18760 |
| 1711492200 | 26.1725 | 1.17 | 4.69 | 25.06 | 26.3 | 25.02 | 6431 |
| 1711405800 | 25 | 0 | 0.00 | 25.03 | 25.25 | 25 | 1340 |
| 1711146600 | 25 | -0.02 | -0.08 | 24.76 | 25.39 | 24.76 | 1662 |
| 1711060200 | 25.02 | 0.54 | 2.21 | 25.39 | 26.0099 | 25 | 6327 |
| 1710973800 | 24.48 | 0 | 0.00 | 24.89 | 24.89 | 24.48 | 355 |
| 1710887400 | 24.48 | 0 | 0.00 | 25.04 | 25.48 | 24.48 | 536 |
| 1710801000 | 24.48 | -0.13 | -0.53 | 25.2 | 25.56 | 24.48 | 4672 |
| 1710541800 | 24.61 | -0.43 | -1.72 | 25.05 | 25.78 | 24.61 | 4339 |
| 1710455400 | 25.04 | 0 | 0.00 | 25.25 | 25.5941 | 24.8 | 4274 |
| 1710369000 | 25.04 | -0.11 | -0.44 | 24.6 | 25.28 | 24.6 | 2341 |
| 1710282600 | 25.15 | 0 | 0.00 | 25 | 25.15 | 25 | 197 |
| 1710196200 | 25.15 | -0.3 | -1.18 | 25.8 | 25.96 | 24.97 | 4234 |
| 1709940600 | 25.45 | -0.16 | -0.62 | 25.25 | 25.75 | 24.78 | 12110 |
| 1709854200 | 25.61 | 0.61 | 2.44 | 25.05 | 25.61 | 24.5 | 8705 |
| 1709767800 | 25 | 0.52 | 2.12 | 24.52 | 25.06 | 24.49 | 1476 |
| 1709681400 | 24.48 | -0.85 | -3.36 | 24.67 | 25.67 | 24.43 | 4141 |
| 1709595000 | 25.33 | -0.67 | -2.58 | 26 | 26 | 25.27 | 923 |
| 1709335800 | 26 | 0.67 | 2.65 | 25.5 | 26 | 25.33 | 406 |
| 1709249400 | 25.33 | 0 | 0.00 | 25.38 | 25.99 | 25.33 | 80 |
| 1709163000 | 25.33 | -0.01 | -0.02 | 25.35 | 25.35 | 25.33 | 281 |
| 1709076600 | 25.335 | 0 | 0.00 | 24.97 | 25.335 | 24.97 | 155 |
| 1708990200 | 25.335 | 0.43 | 1.75 | 24.93 | 25.335 | 24.93 | 324 |
| 1708731000 | 24.9001 | -0.86 | -3.34 | 25.78 | 25.78 | 24.9001 | 1013 |
| 1708644600 | 25.76 | 0.76 | 3.04 | 25.06 | 25.76 | 25 | 698 |
| 1708558200 | 25 | 0 | 0.00 | 25 | 25.1 | 25 | 286 |
| 1708471800 | 25 | 0.1 | 0.40 | 24.89 | 25.23 | 24.89 | 372 |
| 1708126200 | 24.9 | 0 | 0.00 | 24.88 | 24.9 | 24.88 | 394 |
| 1708039800 | 24.9 | -0.87 | -3.38 | 25.99 | 25.99 | 24.7 | 3072 |
| 1707953400 | 25.77 | -0.6 | -2.28 | 26.4 | 26.69 | 25.33 | 6041 |
| 1707867000 | 26.37 | 0 | 0.00 | 26.3 | 26.44 | 26.3 | 83 |
| 1707780600 | 26.37 | 0.97 | 3.82 | 25.32 | 26.44 | 25.32 | 2629 |
| 1707521400 | 25.4 | -0.11 | -0.43 | 25.97 | 26 | 25.4 | 585 |
| 1707435000 | 25.5098 | 0.19 | 0.75 | 25.33 | 26.18 | 25.33 | 205 |
| 1707348600 | 25.32 | 0 | 0.00 | 25.32 | 25.83 | 25.32 | 772 |
| 1707262200 | 25.32 | -0.55 | -2.13 | 25.95 | 25.95 | 25.32 | 333 |
| 1707175800 | 25.87 | -0.62 | -2.34 | 26.47 | 26.47 | 25.75 | 1368 |
| 1706916600 | 26.49 | 0.08 | 0.30 | 26.15 | 26.66 | 25.8 | 6309 |
| 1706830200 | 26.41 | 0.05 | 0.19 | 26.8 | 27.14 | 26.01 | 4143 |
| 1706743800 | 26.36 | 0.42 | 1.64 | 26.5 | 26.7 | 26.36 | 529 |
| 1706657400 | 25.9354 | -0.61 | -2.31 | 26.5 | 26.5 | 25.82 | 806 |
| 1706571000 | 26.55 | -0.16 | -0.60 | 29.38 | 29.38 | 26.55 | 653 |
| 1706311800 | 26.71 | -0.11 | -0.41 | 26.92 | 26.92 | 26.5 | 1391 |
| 1706225400 | 26.82 | 0.42 | 1.59 | 26.6 | 27.51 | 26.6 | 1402 |
| 1706139000 | 26.4 | 0 | 0.00 | 26.16 | 26.4 | 26.01 | 214 |
| 1706052600 | 26.4 | -0.74 | -2.71 | 26.5 | 27.025 | 26.4 | 2462 |
| 1705966200 | 27.135 | -0.17 | -0.60 | 26.6 | 27.135 | 26.6 | 622 |
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
