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 | -0.094 | -0.356465680698 | 26.37 | 26.68 | 25.775 | 391 | 26.44868051 | CS |
| 4 | -2.179 | -7.65770514848 | 28.455 | 28.8125 | 25.775 | 50869 | 27.94263816 | CS |
| 12 | -1.514 | -5.44800287873 | 27.79 | 29.26 | 25.775 | 92849 | 28.2137557 | CS |
| 26 | -3.024 | -10.3208191126 | 29.3 | 29.352 | 24.52 | 101942 | 27.45476327 | CS |
| 52 | -5.214 | -16.5576373452 | 31.49 | 34.682 | 24.52 | 105997 | 29.59399998 | CS |
| 156 | 5.834 | 28.5392818707 | 20.442 | 43 | 19.61 | 131729 | 30.82831539 | CS |
| 260 | 8.236 | 45.6541019956 | 18.04 | 43 | 9.03 | 118599 | 25.82798122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 26.276 | 0.5 | 1.94 | 26.276 | 26.276 | 26.276 | 140170 |
| 1722028800 | 25.775 | 0 | 0.00 | 25.775 | 25.775 | 25.775 | 0 |
| 1721942400 | 25.775 | -0.91 | -3.39 | 25.775 | 25.775 | 25.775 | 115 |
| 1721856480 | 26.68 | 0.27 | 1.03 | 26.68 | 26.68 | 26.68 | 602 |
| 1721770140 | 26.408 | 0.04 | 0.14 | 26.408 | 26.408 | 26.408 | 130 |
| 1721683740 | 26.37 | -0.43 | -1.60 | 26.37 | 26.37 | 26.37 | 718 |
| 1721424180 | 26.8 | -0.32 | -1.17 | 27.1 | 27.1 | 26.8 | 11986 |
| 1721338140 | 27.116 | 0 | 0.00 | 27.116 | 27.116 | 27.116 | 0 |
| 1721251740 | 27.116 | 0 | 0.00 | 27.116 | 27.116 | 27.116 | 0 |
| 1721165340 | 27.116 | 0 | 0.00 | 27.116 | 27.116 | 27.116 | 0 |
| 1721078940 | 27.116 | 0.26 | 0.96 | 27.024 | 27.116 | 27.024 | 1621 |
| 1720819680 | 26.859 | 0 | 0.00 | 26.859 | 26.859 | 26.859 | 0 |
| 1720733280 | 26.859 | 0.12 | 0.45 | 26.356 | 26.859 | 26.356 | 601 |
| 1720646880 | 26.74 | -0.91 | -3.29 | 27.052 | 27.052 | 26.426 | 604 |
| 1720560000 | 27.65 | 0 | 0.00 | 27.65 | 27.65 | 27.65 | 0 |
| 1720473600 | 27.65 | -1.02 | -3.56 | 27.55 | 27.65 | 27.55 | 322552 |
| 1720214640 | 28.67 | 0.22 | 0.76 | 28.67 | 28.67 | 28.67 | 465 |
| 1720041780 | 28.455 | 0 | 0.00 | 28.455 | 28.455 | 28.455 | 0 |
| 1719955380 | 28.455 | 0 | 0.00 | 28.455 | 28.455 | 28.455 | 0 |
| 1719868980 | 28.455 | -0.32 | -1.12 | 28.455 | 28.8125 | 28.455 | 220165 |
| 1719610020 | 28.778 | 1.35 | 4.91 | 28.42 | 28.778 | 28.42 | 388 |
| 1719523440 | 27.43 | 0 | 0.00 | 27.43 | 27.43 | 27.43 | 0 |
| 1719437040 | 27.43 | -0.43 | -1.54 | 27.43 | 27.43 | 27.43 | 619 |
| 1719350880 | 27.86 | -0.2 | -0.71 | 27.86 | 27.86 | 27.86 | 634 |
| 1719264540 | 28.06 | 0.61 | 2.21 | 28.04 | 28.06 | 28.04 | 55602 |
| 1719005340 | 27.454 | 0 | 0.00 | 27.454 | 27.454 | 27.454 | 0 |
| 1718918940 | 27.454 | 0 | 0.00 | 27.454 | 27.454 | 27.454 | 0 |
| 1718746140 | 27.454 | 0.34 | 1.27 | 27.454 | 27.454 | 27.454 | 185 |
| 1718659740 | 27.11 | 0 | 0.00 | 27.11 | 27.11 | 27.11 | 0 |
| 1718400540 | 27.11 | 0 | 0.00 | 27.11 | 27.11 | 27.11 | 0 |
| 1718314140 | 27.11 | -1.05 | -3.74 | 27.11 | 27.11 | 27.11 | 150471 |
| 1718227380 | 28.162 | -0.01 | -0.05 | 28.162 | 28.162 | 28.162 | 1170 |
| 1718141280 | 28.175 | 0 | 0.00 | 28.175 | 28.175 | 28.175 | 0 |
| 1718054880 | 28.175 | 0.21 | 0.75 | 27.845 | 28.175 | 27.845 | 4815 |
| 1717795800 | 27.966 | -0.13 | -0.45 | 27.72 | 27.966 | 27.72 | 96810 |
| 1717709400 | 28.092 | 0 | 0.00 | 28.092 | 28.092 | 28.092 | 104406 |
| 1717622460 | 28.092 | -0.15 | -0.52 | 27.7 | 28.092 | 27.7 | 166637 |
| 1717536360 | 28.24 | -0.69 | -2.37 | 28.24 | 28.24 | 28.24 | 250915 |
| 1717450140 | 28.925 | 0 | 0.00 | 28.925 | 28.925 | 28.925 | 0 |
| 1717190940 | 28.925 | 1.11 | 3.97 | 28.94 | 28.9425 | 28.925 | 130089 |
| 1717104540 | 27.82 | -0.3 | -1.07 | 27.82 | 28.08 | 27.82 | 200600 |
| 1717017840 | 28.12 | 0 | 0.00 | 28.12 | 28.12 | 28.12 | 0 |
| 1716931440 | 28.12 | 0 | 0.00 | 28.12 | 28.12 | 28.12 | 0 |
| 1716585840 | 28.12 | -1.14 | -3.90 | 29.13 | 29.13 | 28.12 | 159632 |
| 1716499740 | 29.26 | 0.61 | 2.14 | 29.26 | 29.26 | 29.19 | 60717 |
| 1716412800 | 28.6462 | 0.26 | 0.90 | 28.58 | 28.6462 | 28.315 | 444528 |
| 1716326940 | 28.39 | -0.06 | -0.21 | 28.37 | 28.4 | 28.37 | 414066 |
| 1716240540 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1715981340 | 28.45 | 0.22 | 0.78 | 28.2 | 28.45 | 28.09 | 4027 |
| 1715894940 | 28.2294 | 0 | 0.00 | 28.2294 | 28.2294 | 28.2294 | 0 |
| 1715808540 | 28.2294 | 0 | 0.00 | 28.2294 | 28.2294 | 28.2294 | 0 |
| 1715722140 | 28.2294 | 0.21 | 0.75 | 28.95 | 28.95 | 28.2294 | 434 |
| 1715635200 | 28.02 | -0.75 | -2.62 | 28.02 | 28.02 | 28.02 | 114 |
| 1715376000 | 28.7727 | 0.7 | 2.49 | 28.7727 | 28.7727 | 28.7727 | 241021 |
| 1715289600 | 28.075 | 0 | 0.00 | 28.075 | 28.075 | 28.075 | 0 |
| 1715203200 | 28.075 | 0.29 | 1.03 | 27.95 | 28.075 | 27.95 | 1319 |
| 1715117340 | 27.79 | 0.66 | 2.43 | 27.79 | 27.79 | 27.79 | 200962 |
| 1715030940 | 27.13 | 0 | 0.00 | 27.13 | 27.13 | 27.13 | 0 |
| 1714771740 | 27.13 | 0 | 0.00 | 27.13 | 27.13 | 27.13 | 0 |
| 1714685340 | 27.13 | 0.31 | 1.16 | 27.182 | 27.182 | 26.4501 | 1561 |
| 1714599000 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1714512600 | 26.82 | -0.27 | -1.00 | 26.82 | 26.82 | 26.82 | 307288 |
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
