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 | -1.715 | -5.72238905572 | 29.97 | 30.53 | 27.9434 | 334 | 28.92580743 | SP |
| 4 | 0.8933 | 3.26478252448 | 27.3617 | 30.53 | 27.19 | 483 | 29.58545003 | SP |
| 12 | 2.535 | 9.85614307932 | 25.72 | 30.53 | 25.0401 | 430 | 27.99591871 | SP |
| 26 | 2.965 | 11.7240015817 | 25.29 | 30.53 | 24.3608 | 428 | 26.96855586 | SP |
| 52 | 2.965 | 11.7240015817 | 25.29 | 30.53 | 24.3608 | 428 | 26.96855586 | SP |
| 156 | 2.965 | 11.7240015817 | 25.29 | 30.53 | 24.3608 | 428 | 26.96855586 | SP |
| 260 | 2.965 | 11.7240015817 | 25.29 | 30.53 | 24.3608 | 428 | 26.96855586 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 27.9434 | 0 | 0.00 | 28.11 | 28.11 | 27.9434 | 8 |
| 1721428200 | 27.9434 | -0.69 | -2.39 | 27.9434 | 27.9434 | 27.9434 | 26 |
| 1721341800 | 28.629 | -0.57 | -1.95 | 28.88 | 28.905 | 28.629 | 1110 |
| 1721255400 | 29.1972 | -1.3 | -4.27 | 29.41 | 29.41 | 29.1972 | 357 |
| 1721169000 | 30.4996 | 0.75 | 2.51 | 29.97 | 30.53 | 29.97 | 169 |
| 1721082600 | 29.754 | -0.46 | -1.52 | 30.05 | 30.05 | 29.754 | 442 |
| 1720823400 | 30.2138 | 0.07 | 0.24 | 29.99 | 30.2138 | 29.99 | 862 |
| 1720737000 | 30.1423 | 0.06 | 0.21 | 30.47 | 30.47 | 30.13 | 2110 |
| 1720650600 | 30.0787 | 0.52 | 1.75 | 29.965 | 30.36 | 29.965 | 1699 |
| 1720564200 | 29.5601 | 0.04 | 0.13 | 29.6 | 29.6 | 29.5601 | 17 |
| 1720477800 | 29.5204 | 0.25 | 0.87 | 29.43 | 29.5204 | 29.43 | 56 |
| 1720218600 | 29.2668 | 0.64 | 2.23 | 29.21 | 29.2668 | 29.18 | 1245 |
| 1720040640 | 28.6281 | 0.7 | 2.50 | 28.18 | 28.6281 | 28.18 | 1 |
| 1719959400 | 27.9285 | 0.12 | 0.44 | 27.59 | 27.9285 | 27.59 | 337 |
| 1719873000 | 27.805 | 0.02 | 0.09 | 28.04 | 28.04 | 27.805 | 4 |
| 1719613800 | 27.7811 | 0.13 | 0.47 | 27.7811 | 27.7811 | 27.7811 | 0 |
| 1719527400 | 27.6516 | 0.44 | 1.60 | 27.6516 | 27.6516 | 27.6516 | 3 |
| 1719441000 | 27.2164 | -0.15 | -0.53 | 27.19 | 27.2164 | 27.19 | 51 |
| 1719354600 | 27.3617 | -0.22 | -0.80 | 27.3617 | 27.3617 | 27.3617 | 195 |
| 1719268200 | 27.5829 | -0.11 | -0.40 | 27.88 | 27.88 | 27.5829 | 27 |
| 1719009000 | 27.6928 | -0.12 | -0.45 | 27.78 | 27.78 | 27.6928 | 4 |
| 1718922600 | 27.8173 | -0.06 | -0.22 | 27.8173 | 27.8173 | 27.8173 | 3 |
| 1718749800 | 27.8784 | 0.59 | 2.16 | 27.84 | 27.8784 | 27.82 | 1498 |
| 1718663400 | 27.2882 | 0.34 | 1.28 | 26.98 | 27.38 | 26.98 | 1626 |
| 1718404200 | 26.9443 | 0.12 | 0.45 | 26.9443 | 26.9443 | 26.9443 | 1 |
| 1718317800 | 26.8238 | -0.16 | -0.60 | 27 | 27 | 26.76 | 103 |
| 1718231400 | 26.9862 | 0.69 | 2.62 | 26.95 | 26.9862 | 26.95 | 4 |
| 1718145000 | 26.2972 | -0.14 | -0.54 | 26.19 | 26.2972 | 26.19 | 7 |
| 1718058600 | 26.4403 | 0.33 | 1.27 | 26.4403 | 26.4403 | 26.4403 | 10 |
| 1717799400 | 26.1094 | -0.43 | -1.63 | 26.1094 | 26.1094 | 26.1094 | 17 |
| 1717713000 | 26.5407 | 0.36 | 1.37 | 26.43 | 26.5407 | 26.43 | 363 |
| 1717626600 | 26.1829 | 1.03 | 4.09 | 26.1829 | 26.1829 | 26.1829 | 5 |
| 1717540200 | 25.1551 | -1.18 | -4.48 | 25.05 | 25.1551 | 25.0401 | 569 |
| 1717453800 | 26.3341 | 0.73 | 2.84 | 26.4 | 26.4 | 26.3341 | 3 |
| 1717194600 | 25.6064 | -0.37 | -1.42 | 25.6064 | 25.6064 | 25.6064 | 2 |
| 1717108200 | 25.9764 | -0.22 | -0.85 | 25.95 | 25.9764 | 25.95 | 92 |
| 1717021800 | 26.1983 | -0.9 | -3.33 | 26.37 | 26.37 | 26.19 | 199 |
| 1716935400 | 27.0996 | -0.1 | -0.36 | 27.01 | 27.0996 | 27.01 | 607 |
| 1716589800 | 27.1988 | 0.21 | 0.77 | 27.28 | 27.28 | 27.1988 | 193 |
| 1716503400 | 26.9915 | -0.14 | -0.53 | 26.9915 | 26.9915 | 26.9915 | 2 |
| 1716417000 | 27.1349 | -0.09 | -0.33 | 27.33 | 27.33 | 27.1349 | 178 |
| 1716330600 | 27.2261 | -0.14 | -0.52 | 27.15 | 27.23 | 27.15 | 7949 |
| 1716244200 | 27.368 | -0.09 | -0.34 | 27.27 | 27.455 | 27.27 | 133 |
| 1715985000 | 27.4623 | 0.14 | 0.53 | 27.32 | 27.4623 | 27.32 | 15 |
| 1715898600 | 27.3188 | -0.16 | -0.58 | 27.38 | 27.38 | 27.3188 | 16 |
| 1715812200 | 27.4768 | 0.54 | 2.00 | 27.49 | 27.49 | 27.4768 | 36 |
| 1715725800 | 26.938 | 0.49 | 1.84 | 26.938 | 26.938 | 26.938 | 20 |
| 1715639400 | 26.4506 | 0.12 | 0.45 | 26.4506 | 26.4506 | 26.4506 | 1 |
| 1715380200 | 26.333 | 0.04 | 0.14 | 26.54 | 26.54 | 26.333 | 227 |
| 1715293800 | 26.296 | -0.18 | -0.67 | 26.296 | 26.296 | 26.296 | 69 |
| 1715207400 | 26.4732 | 0.12 | 0.44 | 26.4732 | 26.4732 | 26.4732 | 1 |
| 1715121000 | 26.3564 | -0.22 | -0.82 | 26.51 | 26.51 | 26.3564 | 353 |
| 1715034600 | 26.5734 | 0.05 | 0.19 | 26.5734 | 26.5734 | 26.5734 | 1 |
| 1714775400 | 26.5233 | 0.41 | 1.56 | 26.45 | 26.5233 | 26.45 | 150 |
| 1714689000 | 26.1151 | 0.69 | 2.73 | 26.1151 | 26.1151 | 26.1151 | 0 |
| 1714602600 | 25.4217 | -0.03 | -0.11 | 25.4217 | 25.4217 | 25.4217 | 55 |
| 1714516200 | 25.4489 | -0.57 | -2.19 | 25.72 | 25.72 | 25.4489 | 404 |
| 1714429800 | 26.0187 | 0.5 | 1.98 | 25.85 | 26.0187 | 25.85 | 50 |
| 1714170600 | 25.5144 | 0.39 | 1.55 | 25.5144 | 25.5144 | 25.5144 | 11 |
| 1714084200 | 25.1262 | 0.04 | 0.15 | 25 | 25.1262 | 25 | 200 |
| 1713997800 | 25.0887 | -0 | -0.01 | 25.0887 | 25.0887 | 25.0887 | 54 |
| 1713911400 | 25.0918 | 0.32 | 1.27 | 25.01 | 25.0918 | 25.01 | 141 |
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
