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 | -2.1186 | -7.49681528662 | 28.26 | 28.46 | 26.04 | 996 | 27.94345687 | SP |
| 4 | -1.6086 | -5.79675675676 | 27.75 | 28.6732 | 26.04 | 1340 | 28.15883451 | SP |
| 12 | -4.6586 | -15.1253246753 | 30.8 | 33.7 | 26.04 | 797 | 29.49267919 | SP |
| 26 | -1.9386 | -6.90384615385 | 28.08 | 33.7 | 26.04 | 557 | 29.29630521 | SP |
| 52 | -11.6586 | -30.8428571429 | 37.8 | 38.9343 | 26.04 | 546 | 30.55554486 | SP |
| 156 | -15.7286 | -37.5653212324 | 41.87 | 46.22 | 26.04 | 933 | 36.99025183 | SP |
| 260 | -15.7286 | -37.5653212324 | 41.87 | 46.22 | 26.04 | 933 | 36.99025183 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 26.1414 | -0.88 | -3.25 | 26.19 | 26.24 | 26.04 | 1367 |
| 1721687400 | 27.0187 | 0 | 0.00 | 26.93 | 27.0187 | 26.93 | 283 |
| 1721428200 | 27.0187 | -0.33 | -1.21 | 27 | 27.095 | 27 | 306 |
| 1721341800 | 27.3502 | -0.52 | -1.86 | 27.9 | 27.9 | 27.3502 | 1160 |
| 1721255400 | 27.8678 | -0.53 | -1.86 | 28.16 | 28.16 | 27.69 | 287 |
| 1721169000 | 28.3959 | 0.13 | 0.46 | 28.26 | 28.46 | 28.045 | 2943 |
| 1721082600 | 28.2667 | -0.36 | -1.26 | 28.34 | 28.5 | 28.2667 | 12114 |
| 1720823400 | 28.6283 | 0.18 | 0.64 | 28.53 | 28.6732 | 28.53 | 1347 |
| 1720737000 | 28.445 | 0.44 | 1.55 | 28.48 | 28.58 | 28.385 | 500 |
| 1720650600 | 28.0099 | 0.34 | 1.22 | 27.9199 | 28.0099 | 27.9199 | 179 |
| 1720564200 | 27.6711 | -0.38 | -1.37 | 27.96 | 27.96 | 27.6711 | 194 |
| 1720477800 | 28.0543 | -0.42 | -1.47 | 28.08 | 28.26 | 28.0543 | 1223 |
| 1720218600 | 28.4729 | 0.28 | 1.00 | 28.45 | 28.5 | 28.41 | 1553 |
| 1720040640 | 28.191 | 0.81 | 2.95 | 28.191 | 28.191 | 28.191 | 26 |
| 1719959400 | 27.3834 | -0.19 | -0.70 | 27.27 | 27.4501 | 27.27 | 1207 |
| 1719873000 | 27.5752 | 0.15 | 0.53 | 27.67 | 27.67 | 27.5752 | 59 |
| 1719613800 | 27.4292 | -0.16 | -0.58 | 27.55 | 27.55 | 27.4 | 423 |
| 1719527400 | 27.59 | -0.37 | -1.33 | 27.79 | 27.79 | 27.55 | 357 |
| 1719441000 | 27.962 | 0.34 | 1.22 | 27.48 | 27.962 | 27.48 | 373 |
| 1719354600 | 27.6258 | -0.23 | -0.83 | 27.75 | 27.75 | 27.6258 | 4 |
| 1719268200 | 27.8578 | 0.15 | 0.55 | 27.67 | 27.8578 | 27.67 | 175 |
| 1719009000 | 27.7044 | -0.21 | -0.77 | 27.8 | 27.8 | 27.7044 | 94 |
| 1718922600 | 27.9181 | -0.2 | -0.71 | 28 | 28.015 | 27.7701 | 1198 |
| 1718749800 | 28.1174 | 0.22 | 0.78 | 27.93 | 28.14 | 27.93 | 175 |
| 1718663400 | 27.9009 | -0.22 | -0.79 | 27.84 | 27.9009 | 27.84 | 121 |
| 1718404200 | 28.1233 | -0.43 | -1.52 | 28.22 | 28.22 | 27.95 | 936 |
| 1718317800 | 28.5575 | -0.83 | -2.82 | 28.87 | 28.87 | 28.51 | 641 |
| 1718231400 | 29.3859 | 0.09 | 0.32 | 29.71 | 29.71 | 29.22 | 604 |
| 1718145000 | 29.2935 | -0.51 | -1.70 | 29.3 | 29.3 | 29.09 | 1445 |
| 1718058600 | 29.8 | 0 | 0.01 | 29.73 | 29.8 | 29.73 | 236 |
| 1717799400 | 29.7978 | -0.71 | -2.32 | 30.08 | 30.14 | 29.7978 | 486 |
| 1717713000 | 30.5066 | 0.15 | 0.49 | 30.3 | 30.5066 | 30.19 | 1268 |
| 1717626600 | 30.3575 | -0.08 | -0.27 | 30.05 | 30.3575 | 30.01 | 1006 |
| 1717540200 | 30.4403 | -0.57 | -1.83 | 30.62 | 30.62 | 30.4403 | 256 |
| 1717453800 | 31.0077 | -0.17 | -0.56 | 31.08 | 31.08 | 31.0077 | 268 |
| 1717194600 | 31.1818 | -0.25 | -0.78 | 31.11 | 31.1818 | 30.84 | 569 |
| 1717108200 | 31.4271 | -0.09 | -0.29 | 31.4271 | 31.4271 | 31.4271 | 10 |
| 1717021800 | 31.5192 | -0.49 | -1.54 | 31.7 | 31.7 | 31.5192 | 609 |
| 1716935400 | 32.011 | 0.13 | 0.40 | 32 | 32.011 | 32 | 86 |
| 1716589800 | 31.8827 | 0.43 | 1.36 | 31.6 | 31.8827 | 31.6 | 202 |
| 1716503400 | 31.4556 | -0.75 | -2.34 | 32.1 | 32.1 | 31.4556 | 80 |
| 1716417000 | 32.2085 | -1.04 | -3.13 | 32.6 | 32.6 | 32.2085 | 218 |
| 1716330600 | 33.2509 | -0.35 | -1.04 | 33.159999 | 33.35 | 33.159999 | 645 |
| 1716244200 | 33.601 | 0.24 | 0.73 | 33.53 | 33.7 | 33.53 | 766 |
| 1715985000 | 33.358199 | 0.81 | 2.48 | 33.259999 | 33.358199 | 33.25 | 1112 |
| 1715898600 | 32.552 | 0.07 | 0.22 | 32.4 | 32.57 | 32.4 | 249 |
| 1715812200 | 32.482 | -0.42 | -1.28 | 32.83 | 32.83 | 32.2 | 3400 |
| 1715725800 | 32.903599 | 0.63 | 1.96 | 32.369999 | 32.903599 | 32.369999 | 1295 |
| 1715639400 | 32.272399 | -0.11 | -0.35 | 32.4 | 32.4 | 32.272399 | 77 |
| 1715380200 | 32.3866 | -0.17 | -0.53 | 32.689999 | 32.689999 | 32.3866 | 129 |
| 1715293800 | 32.5598 | 0.69 | 2.16 | 32.5598 | 32.5598 | 32.5598 | 25 |
| 1715207400 | 31.8726 | -0.46 | -1.42 | 31.85 | 31.8726 | 31.85 | 6 |
| 1715121000 | 32.330399 | 0.14 | 0.45 | 32.259999 | 32.409999 | 32.259999 | 737 |
| 1715034600 | 32.1863 | 0.22 | 0.69 | 32.13 | 32.1863 | 32.13 | 696 |
| 1714775400 | 31.9651 | 0.42 | 1.32 | 31.95 | 31.9651 | 31.95 | 26 |
| 1714689000 | 31.5473 | 0.75 | 2.44 | 31.12 | 31.5473 | 31.12 | 28 |
| 1714602600 | 30.7954 | 0.15 | 0.48 | 30.76 | 30.7954 | 30.76 | 148 |
| 1714516200 | 30.6475 | -0.73 | -2.32 | 30.8 | 30.8 | 30.6475 | 291 |
| 1714429800 | 31.3745 | 1.16 | 3.83 | 30.94 | 31.3745 | 30.94 | 261 |
| 1714170600 | 30.2186 | 0.69 | 2.32 | 30.2186 | 30.2186 | 30.2186 | 31 |
| 1714084200 | 29.532 | 0.03 | 0.09 | 29.532 | 29.532 | 29.532 | 62 |
| 1713997800 | 29.5067 | -0.21 | -0.70 | 29.51 | 29.51 | 29.5067 | 108 |
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
