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 | 1.1569 | 4.34221243024 | 26.6431 | 28.0064 | 26.4605 | 497 | 27.3918876 | SP |
| 4 | 0.255 | 0.92575785079 | 27.545 | 28.0064 | 25.97 | 519 | 26.873742 | SP |
| 12 | 0.6509 | 2.3975012063 | 27.1491 | 29.39 | 25.97 | 467 | 28.05637854 | SP |
| 26 | -0.56 | -1.97461212976 | 28.36 | 29.39 | 25.792 | 624 | 27.81521921 | SP |
| 52 | -7.76 | -21.822272216 | 35.56 | 36.4495 | 25.792 | 749 | 29.21518763 | SP |
| 156 | -12.76 | -31.459566075 | 40.56 | 41.87 | 25.792 | 881 | 33.40668731 | SP |
| 260 | -12.76 | -31.459566075 | 40.56 | 41.87 | 25.792 | 881 | 33.40668731 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 27.674 | -0.33 | -1.19 | 28.0064 | 28.0064 | 27.6001 | 718 |
| 1720823400 | 28.0064 | 0.62 | 2.27 | 27.3837 | 28.0064 | 27.3837 | 858 |
| 1720737000 | 27.3837 | 0.65 | 2.43 | 27.09 | 27.3837 | 27.09 | 71 |
| 1720650600 | 26.7335 | 0.27 | 1.03 | 26.4605 | 26.7335 | 26.4605 | 181 |
| 1720564200 | 26.4605 | -0.18 | -0.69 | 26.6431 | 26.6431 | 26.4605 | 655 |
| 1720477800 | 26.6431 | -0.08 | -0.30 | 26.7223 | 26.8 | 26.6431 | 525 |
| 1720218600 | 26.7223 | 0.01 | 0.06 | 26.79 | 26.79 | 26.63 | 1148 |
| 1720040640 | 26.7076 | 0.68 | 2.61 | 26.0274 | 26.7076 | 26.0274 | 1782 |
| 1719959400 | 26.0274 | -0.06 | -0.23 | 25.97 | 26.17 | 25.97 | 881 |
| 1719873000 | 26.0875 | -0.24 | -0.90 | 26.37 | 26.37 | 26.0875 | 135 |
| 1719613800 | 26.3252 | 0 | 0.00 | 26.3252 | 26.3252 | 26.3252 | 0 |
| 1719527400 | 26.3252 | -0.04 | -0.16 | 26.3683 | 26.3683 | 26.2888 | 368 |
| 1719441000 | 26.3683 | -0.23 | -0.87 | 26.35 | 26.3683 | 26.35 | 265 |
| 1719354600 | 26.6003 | -0.3 | -1.11 | 26.75 | 26.75 | 26.6003 | 28 |
| 1719268200 | 26.8989 | 0.04 | 0.14 | 26.89 | 26.8989 | 26.85 | 128 |
| 1719009000 | 26.8609 | -0.24 | -0.87 | 26.99 | 26.99 | 26.8609 | 242 |
| 1718922600 | 27.0965 | -0.51 | -1.83 | 27.6018 | 27.6018 | 27.0965 | 213 |
| 1718749800 | 27.6018 | 0.06 | 0.21 | 27.545 | 27.6339 | 27.545 | 621 |
| 1718663400 | 27.545 | 0.16 | 0.57 | 27.39 | 27.545 | 27.39 | 106 |
| 1718404200 | 27.39 | -0.56 | -2.00 | 27.948 | 27.948 | 27.35 | 216 |
| 1718317800 | 27.948 | -0.63 | -2.21 | 28.46 | 28.46 | 27.82 | 256 |
| 1718231400 | 28.5785 | 0.34 | 1.21 | 28.79 | 28.95 | 28.5785 | 336 |
| 1718145000 | 28.2373 | -0.2 | -0.71 | 28.4384 | 28.4384 | 28.1704 | 204 |
| 1718058600 | 28.4384 | 0.3 | 1.05 | 28.1424 | 28.4795 | 28.1424 | 397 |
| 1717799400 | 28.1424 | -0.48 | -1.68 | 28.37 | 28.37 | 28.1424 | 285 |
| 1717713000 | 28.6232 | -0.32 | -1.11 | 28.96 | 28.96 | 28.42 | 2325 |
| 1717626600 | 28.945 | 0.22 | 0.76 | 28.7267 | 28.945 | 28.7267 | 494 |
| 1717540200 | 28.7267 | -0.19 | -0.65 | 29 | 29 | 28.69 | 103 |
| 1717453800 | 28.9133 | -0.02 | -0.07 | 29 | 29 | 28.9133 | 154 |
| 1717194600 | 28.9325 | -0.01 | -0.05 | 28.9466 | 28.95 | 28.67 | 256 |
| 1717108200 | 28.9466 | 0.51 | 1.81 | 28.4322 | 28.9466 | 28.4322 | 117 |
| 1717021800 | 28.4322 | -0.63 | -2.18 | 29.0658 | 29.0658 | 28.4322 | 1 |
| 1716935400 | 29.0658 | 0.25 | 0.86 | 28.817 | 29.0658 | 28.817 | 31 |
| 1716589800 | 28.817 | 0.29 | 1.00 | 28.5316 | 28.817 | 28.5316 | 49 |
| 1716503400 | 28.5316 | -0.44 | -1.51 | 29.24 | 29.24 | 28.5316 | 469 |
| 1716417000 | 28.97 | 0.15 | 0.52 | 28.8189 | 29.13 | 28.8189 | 3651 |
| 1716330600 | 28.8189 | -0.19 | -0.65 | 28.92 | 28.92 | 28.81 | 232 |
| 1716244200 | 29.006 | -0.06 | -0.21 | 29.0683 | 29.0683 | 29.006 | 52 |
| 1715985000 | 29.0683 | 0.17 | 0.59 | 29.13 | 29.13 | 29.03 | 775 |
| 1715898600 | 28.8988 | -0.31 | -1.05 | 29.2067 | 29.2067 | 28.8988 | 185 |
| 1715812200 | 29.2067 | 0.11 | 0.38 | 29.39 | 29.39 | 29.13 | 151 |
| 1715725800 | 29.0966 | 0.39 | 1.35 | 28.885 | 29.0966 | 28.885 | 2058 |
| 1715639400 | 28.7088 | -0.03 | -0.11 | 28.7395 | 28.85 | 28.7088 | 427 |
| 1715380200 | 28.7395 | -0.38 | -1.31 | 29.21 | 29.21 | 28.7395 | 12 |
| 1715293800 | 29.1202 | 0.41 | 1.43 | 28.7101 | 29.1202 | 28.7101 | 21 |
| 1715207400 | 28.7101 | -0.31 | -1.06 | 29.0188 | 29.0188 | 28.67 | 103 |
| 1715121000 | 29.0188 | -0.12 | -0.40 | 29.18 | 29.18 | 29.0188 | 381 |
| 1715034600 | 29.1355 | 0.27 | 0.94 | 29.19 | 29.19 | 29.12 | 149 |
| 1714775400 | 28.864 | 0.3 | 1.05 | 28.5631 | 28.864 | 28.5631 | 9 |
| 1714689000 | 28.5631 | 0.59 | 2.11 | 27.9737 | 28.5799 | 27.9737 | 272 |
| 1714602600 | 27.9737 | 0.11 | 0.41 | 27.8604 | 27.9737 | 27.8604 | 592 |
| 1714516200 | 27.8604 | -0.57 | -2.00 | 28.28 | 28.28 | 27.8604 | 123 |
| 1714429800 | 28.4284 | 0.73 | 2.65 | 28.32 | 28.4284 | 28.2604 | 1227 |
| 1714170600 | 27.695 | 0.62 | 2.28 | 27.53 | 27.705 | 27.43 | 801 |
| 1714084200 | 27.0778 | -0.07 | -0.26 | 27.1491 | 27.1491 | 27.0778 | 55 |
| 1713997800 | 27.1491 | -0.24 | -0.88 | 27.3893 | 27.3893 | 27.05 | 169 |
| 1713911400 | 27.3893 | 0.24 | 0.88 | 27.1491 | 27.3893 | 27.1491 | 95 |
| 1713825000 | 27.1491 | 0.05 | 0.19 | 27.08 | 27.1491 | 26.92 | 170 |
| 1713565800 | 27.0966 | -0.19 | -0.69 | 27.15 | 27.15 | 27.0966 | 105 |
| 1713479400 | 27.2861 | -0.03 | -0.09 | 27.3117 | 27.3117 | 27.25 | 8 |
| 1713393000 | 27.3117 | 0.29 | 1.07 | 27.0237 | 27.3117 | 27.0237 | 124 |
| 1713306600 | 27.0237 | -0.62 | -2.23 | 27.64 | 27.64 | 27.0237 | 96 |
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
