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 | -2.0299 | -6.76633333333 | 30 | 30 | 27.68 | 2059 | 27.89418572 | SP |
| 4 | 1.5301 | 5.78706505295 | 26.44 | 30 | 26.1 | 3415 | 27.53506953 | SP |
| 12 | 2.3701 | 9.258203125 | 25.6 | 30 | 22.74 | 2055 | 26.63410123 | SP |
| 26 | 5.7301 | 25.7648381295 | 22.24 | 30 | 20.5913 | 3541 | 23.88200814 | SP |
| 52 | 7.9701 | 39.8505 | 20 | 30 | 17.04 | 2149 | 23.31922887 | SP |
| 156 | 3.0601 | 12.2846246487 | 24.91 | 30.23 | 13.41 | 1103 | 22.70450416 | SP |
| 260 | 2.7901 | 11.0806195393 | 25.18 | 30.23 | 13.41 | 1069 | 22.73149845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 28.088 | 0 | 0.00 | 28.088 | 28.088 | 28.088 | 0 |
| 1719527400 | 28.088 | -0.01 | -0.02 | 27.88 | 28.088 | 27.88 | 691 |
| 1719441000 | 28.094 | 0.01 | 0.02 | 28.19 | 28.19 | 27.98 | 3223 |
| 1719354600 | 28.0874 | 0.4 | 1.46 | 27.68 | 28.0874 | 27.68 | 319 |
| 1719268200 | 27.6844 | -0.34 | -1.20 | 30 | 30 | 27.6844 | 4002 |
| 1719009000 | 28.02 | -0.12 | -0.44 | 28.5 | 28.5 | 27.93 | 1429 |
| 1718922600 | 28.1432 | -0.28 | -0.99 | 28.39 | 28.48 | 28.05 | 5404 |
| 1718749800 | 28.4258 | 0.27 | 0.98 | 29.54 | 29.54 | 28.1299 | 5314 |
| 1718663400 | 28.1513 | 0.31 | 1.11 | 29.2 | 29.2 | 28.08 | 668 |
| 1718404200 | 27.8419 | 0.04 | 0.13 | 27.77 | 27.87 | 27.77 | 2113 |
| 1718317800 | 27.8053 | -0.08 | -0.27 | 29.26 | 29.26 | 27.64 | 4214 |
| 1718231400 | 27.8804 | 0.49 | 1.78 | 28.75 | 28.75 | 27.665 | 7699 |
| 1718145000 | 27.3931 | 0.04 | 0.16 | 27.3 | 27.3931 | 27.2941 | 1304 |
| 1718058600 | 27.3499 | 0.29 | 1.06 | 26.83 | 27.3499 | 26.83 | 429 |
| 1717799400 | 27.0628 | -0.09 | -0.32 | 27.29 | 27.29 | 27.04 | 8611 |
| 1717713000 | 27.1501 | 0.02 | 0.07 | 27.18 | 27.18 | 27.145 | 511 |
| 1717626600 | 27.1309 | 0.68 | 2.58 | 26.77 | 27.1309 | 26.77 | 7307 |
| 1717540200 | 26.4481 | 0.07 | 0.27 | 26.38 | 26.4481 | 26.3397 | 6934 |
| 1717453800 | 26.3778 | 0.19 | 0.71 | 26.44 | 26.95 | 26.1 | 1304 |
| 1717194600 | 26.1915 | -0.17 | -0.66 | 26.01 | 26.42 | 25.96 | 2654 |
| 1717108200 | 26.3645 | -0.38 | -1.41 | 26.74 | 26.74 | 26.28 | 2170 |
| 1717021800 | 26.7416 | -0.12 | -0.45 | 26.8 | 26.8 | 26.7416 | 375 |
| 1716935400 | 26.8618 | 0.24 | 0.89 | 26.96 | 26.96 | 26.64 | 7193 |
| 1716589800 | 26.6242 | 0.34 | 1.28 | 27.53 | 27.53 | 26.42 | 4628 |
| 1716503400 | 26.2883 | 0.12 | 0.46 | 26.5 | 26.5 | 26.23 | 730 |
| 1716417000 | 26.1685 | -0.1 | -0.36 | 27.55 | 27.55 | 26.02 | 2637 |
| 1716330600 | 26.2643 | 0.1 | 0.38 | 25.88 | 26.2643 | 25.88 | 1445 |
| 1716244200 | 26.1636 | 0.22 | 0.85 | 26.38 | 26.38 | 26.1636 | 380 |
| 1715985000 | 25.9423 | -0.01 | -0.05 | 25.97 | 25.97 | 25.9423 | 41 |
| 1715898600 | 25.9561 | -0.16 | -0.61 | 26.22 | 26.22 | 25.9561 | 1748 |
| 1715812200 | 26.1159 | 0.52 | 2.04 | 25.63 | 26.1159 | 25.63 | 177 |
| 1715725800 | 25.5945 | 0.23 | 0.91 | 26.31 | 26.31 | 25.4001 | 812 |
| 1715639400 | 25.364 | -0.19 | -0.74 | 25.5 | 25.5 | 25.364 | 2277 |
| 1715380200 | 25.5533 | 0.03 | 0.14 | 25.6 | 25.8 | 25.5 | 4175 |
| 1715293800 | 25.5188 | 0.04 | 0.14 | 25.484 | 25.5188 | 25.484 | 1113 |
| 1715207400 | 25.4827 | -0.06 | -0.23 | 26.31 | 26.31 | 25.4827 | 94 |
| 1715121000 | 25.5425 | 0.07 | 0.28 | 25.52 | 25.5913 | 25.52 | 1716 |
| 1715034600 | 25.4722 | 0.47 | 1.89 | 25.25 | 25.4722 | 25.25 | 2052 |
| 1714775400 | 24.9996 | 0.4 | 1.63 | 24.88 | 24.9996 | 24.8601 | 359 |
| 1714689000 | 24.598 | 0.17 | 0.68 | 24.43 | 24.598 | 24.43 | 242 |
| 1714602600 | 24.4309 | 0 | 0.00 | 24.07 | 24.4309 | 24.07 | 61 |
| 1714516200 | 24.4309 | -0.35 | -1.42 | 24.78 | 24.93 | 24.4309 | 2481 |
| 1714429800 | 24.7832 | -0.08 | -0.34 | 25.38 | 25.38 | 24.7832 | 527 |
| 1714170600 | 24.867 | 0.6 | 2.46 | 24.84 | 24.867 | 24.84 | 124 |
| 1714084200 | 24.2692 | -0.18 | -0.73 | 24.4 | 24.4 | 24.2692 | 439 |
| 1713997800 | 24.4466 | -0.2 | -0.81 | 24.61 | 24.61 | 24.4466 | 41 |
| 1713911400 | 24.6451 | 0.64 | 2.65 | 24.36 | 24.6451 | 24.36 | 42 |
| 1713825000 | 24.01 | 0.22 | 0.91 | 22.74 | 24.1144 | 22.74 | 1642 |
| 1713565800 | 23.7932 | -0.71 | -2.91 | 24.88 | 24.88 | 23.7932 | 2474 |
| 1713479400 | 24.5062 | -0.19 | -0.76 | 24.5062 | 24.5062 | 24.5062 | 20 |
| 1713393000 | 24.6936 | -0.33 | -1.32 | 25.03 | 25.03 | 24.6936 | 16 |
| 1713306600 | 25.0237 | 0.13 | 0.53 | 24.96 | 25.0463 | 24.87 | 406 |
| 1713220200 | 24.8907 | -0.38 | -1.49 | 25.59 | 25.59 | 24.8907 | 7803 |
| 1712961000 | 25.2669 | -0.4 | -1.58 | 25.62 | 25.62 | 25.2669 | 726 |
| 1712874600 | 25.6717 | 0.32 | 1.25 | 27.38 | 27.38 | 25.65 | 431 |
| 1712788200 | 25.356 | -0.02 | -0.07 | 25.356 | 25.356 | 25.356 | 291 |
| 1712701800 | 25.3735 | -0.1 | -0.41 | 25.35 | 25.5 | 25.35 | 955 |
| 1712615400 | 25.4773 | -0.01 | -0.05 | 25.6 | 25.6 | 25.4773 | 146 |
| 1712356200 | 25.4907 | 0.52 | 2.07 | 25.27 | 25.4907 | 25.27 | 1206 |
| 1712269800 | 24.973 | -0.4 | -1.56 | 25.56 | 25.56 | 24.973 | 146 |
| 1712183400 | 25.369 | 0.16 | 0.64 | 25.33 | 25.39 | 25.33 | 456 |
| 1712097000 | 25.2079 | -0.15 | -0.58 | 24.99 | 25.2079 | 24.99 | 4067 |
| 1712010600 | 25.3557 | 0.02 | 0.07 | 25.32 | 25.3557 | 25.32 | 149 |
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
