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 | 0.355 | 1.34699298046 | 26.355 | 27.2 | 25.97 | 460 | 26.78978024 | DE |
| 4 | 0.845 | 3.26696307752 | 25.865 | 27.2 | 25.62 | 647 | 26.56298209 | DE |
| 12 | 0.925 | 3.5873569905 | 25.785 | 28.5 | 23.25 | 748 | 26.05304851 | DE |
| 26 | 6.11 | 29.6601941748 | 20.6 | 28.5 | 20.2 | 786 | 24.53025202 | DE |
| 52 | 3.16 | 13.4182590234 | 23.55 | 28.5 | 20.2 | 1121 | 24.3033058 | DE |
| 156 | 16.43 | 159.824902724 | 10.28 | 33.505 | 8.9 | 1633 | 20.34468725 | DE |
| 260 | 20.637 | 339.815577145 | 6.073 | 33.505 | 6.073 | 1604 | 19.14050133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 26.89 | -0.05 | -0.19 | 26.565 | 27.105 | 26.405 | 1137 |
| 1721334360 | 26.94 | 0.11 | 0.41 | 26.98 | 27.2 | 26.94 | 303 |
| 1721248020 | 26.83 | 0.24 | 0.92 | 26.875 | 26.935 | 26.83 | 139 |
| 1721161560 | 26.585 | 0.16 | 0.62 | 25.97 | 26.585 | 25.97 | 611 |
| 1721075160 | 26.42 | 0.38 | 1.44 | 26.355 | 26.42 | 26.355 | 108 |
| 1720815960 | 26.045 | 0.03 | 0.10 | 26.045 | 26.045 | 26.045 | 23 |
| 1720729560 | 26.02 | 0.27 | 1.03 | 25.73 | 26.02 | 25.73 | 358 |
| 1720643160 | 25.755 | 0 | 0.00 | 25.755 | 25.755 | 25.755 | 0 |
| 1720556760 | 25.755 | -0.11 | -0.43 | 25.755 | 25.755 | 25.755 | 70 |
| 1720470360 | 25.865 | -0.6 | -2.25 | 25.62 | 25.975 | 25.62 | 1495 |
| 1720211220 | 26.46 | -0.07 | -0.25 | 26.55 | 26.55 | 26.46 | 255 |
| 1720124820 | 26.525 | -0.1 | -0.36 | 26.525 | 26.525 | 26.525 | 40 |
| 1720038420 | 26.62 | 0 | 0.00 | 26.3 | 26.62 | 26.3 | 2546 |
| 1719952020 | 26.62 | -0.07 | -0.24 | 26.98 | 26.98 | 26.62 | 400 |
| 1719865620 | 26.685 | -0.17 | -0.61 | 26.485 | 26.85 | 26.385 | 3958 |
| 1719606420 | 26.85 | 0.05 | 0.19 | 26.85 | 26.85 | 26.85 | 75 |
| 1719520020 | 26.8 | 0.25 | 0.94 | 26.435 | 26.8 | 26.435 | 36 |
| 1719433620 | 26.55 | -0.35 | -1.30 | 26.55 | 26.55 | 26.55 | 40 |
| 1719347160 | 26.9 | 0.4 | 1.51 | 27.02 | 27.02 | 26.525 | 440 |
| 1719260820 | 26.5 | 0.27 | 1.05 | 25.865 | 26.5 | 25.865 | 251 |
| 1719001620 | 26.225 | 0.27 | 1.02 | 26.225 | 26.225 | 26.225 | 200 |
| 1718915160 | 25.96 | 0.8 | 3.18 | 25.38 | 26 | 25.38 | 287 |
| 1718828820 | 25.16 | 0 | 0.02 | 25.16 | 25.16 | 25.16 | 5 |
| 1718742360 | 25.155 | -0.35 | -1.37 | 25.155 | 25.155 | 25.155 | 1 |
| 1718656020 | 25.505 | 0 | 0.00 | 25.68 | 25.68 | 24.96 | 1112 |
| 1718396820 | 25.505 | -0.14 | -0.53 | 25.44 | 25.685 | 25.35 | 1112 |
| 1718310420 | 25.64 | -0.2 | -0.77 | 25.645 | 25.645 | 25.505 | 476 |
| 1718224020 | 25.84 | -0.39 | -1.49 | 25.84 | 25.84 | 25.84 | 500 |
| 1718137620 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1718051220 | 26.23 | 0.55 | 2.12 | 25.77 | 26.23 | 25.77 | 176 |
| 1717792020 | 25.685 | -0.01 | -0.04 | 25.695 | 25.7 | 25.685 | 176 |
| 1717705620 | 25.695 | 0.05 | 0.19 | 25.63 | 25.695 | 25.59 | 299 |
| 1717619220 | 25.645 | 0.02 | 0.06 | 25.42 | 25.645 | 25.3 | 487 |
| 1717532820 | 25.63 | -0.36 | -1.37 | 26.095 | 26.1 | 25.63 | 542 |
| 1717446420 | 25.985 | -0.58 | -2.16 | 26.855 | 27.195 | 25.955 | 2567 |
| 1717187220 | 26.56 | 0.5 | 1.92 | 26.1 | 26.56 | 26.1 | 475 |
| 1717100820 | 26.06 | -0.34 | -1.29 | 26.815 | 26.815 | 26.06 | 970 |
| 1717014420 | 26.4 | 2.37 | 9.86 | 24.615 | 28.5 | 24.615 | 15300 |
| 1716928020 | 24.03 | 0.78 | 3.35 | 23.56 | 24.03 | 23.525 | 1041 |
| 1716841560 | 23.25 | -0.29 | -1.23 | 23.38 | 23.38 | 23.25 | 180 |
| 1716582420 | 23.54 | -0.46 | -1.92 | 23.54 | 23.54 | 23.54 | 1 |
| 1716496020 | 24 | 0.42 | 1.78 | 24.155 | 24.155 | 24 | 103 |
| 1716409620 | 23.58 | -0.75 | -3.08 | 23.58 | 23.58 | 23.58 | 350 |
| 1716323160 | 24.33 | 0.33 | 1.40 | 24.265 | 24.33 | 24.26 | 461 |
| 1716236760 | 23.995 | -0.03 | -0.12 | 24.2 | 24.2 | 23.91 | 516 |
| 1715977620 | 24.025 | -0.03 | -0.10 | 24.08 | 24.08 | 24.025 | 205 |
| 1715891220 | 24.05 | -0.21 | -0.87 | 24.05 | 24.05 | 24.05 | 1 |
| 1715804820 | 24.26 | -0.1 | -0.39 | 24.41 | 24.89 | 24 | 77 |
| 1715718420 | 24.355 | -0.36 | -1.44 | 24.275 | 24.355 | 24.275 | 21 |
| 1715631960 | 24.71 | -0.08 | -0.32 | 24.39 | 24.71 | 24.39 | 349 |
| 1715372820 | 24.79 | -0.31 | -1.24 | 25.16 | 25.16 | 24.79 | 249 |
| 1715286420 | 25.1 | 0.22 | 0.86 | 24.93 | 25.1 | 24.93 | 201 |
| 1715200020 | 24.885 | -0.4 | -1.56 | 24.83 | 24.885 | 24.83 | 329 |
| 1715113620 | 25.28 | 0.94 | 3.84 | 24.8 | 25.28 | 24.8 | 48 |
| 1715027220 | 24.345 | 0.16 | 0.68 | 24.345 | 24.345 | 24.345 | 50 |
| 1714768020 | 24.18 | -0.33 | -1.35 | 24.035 | 24.18 | 24.035 | 340 |
| 1714681560 | 24.51 | -0.66 | -2.60 | 23.895 | 24.58 | 23.895 | 446 |
| 1714508820 | 25.165 | -0.36 | -1.41 | 26 | 26 | 25.155 | 689 |
| 1714422420 | 25.525 | -0.32 | -1.22 | 25.785 | 25.785 | 25.525 | 2 |
| 1714163220 | 25.84 | 0.16 | 0.60 | 25.84 | 25.84 | 25.84 | 50 |
| 1714076820 | 25.685 | -0.02 | -0.08 | 25.46 | 25.685 | 25.46 | 224 |
| 1713990420 | 25.705 | -0.01 | -0.04 | 25.87 | 25.87 | 25.69 | 202 |
| 1713903960 | 25.715 | -0.42 | -1.61 | 26.155 | 26.155 | 25.715 | 109 |
| 1713817560 | 26.135 | 0.26 | 0.99 | 26 | 26.135 | 25.5 | 965 |
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
