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 | 1.49 | 5.86845214651 | 25.39 | 27.03 | 25.39 | 20 | 26.03962025 | DR |
| 4 | -0.39 | -1.4301430143 | 27.27 | 27.45 | 25.17 | 18 | 26.26427083 | DR |
| 12 | 1.87 | 7.47700919632 | 25.01 | 28.23 | 25.01 | 14 | 26.71634109 | DR |
| 26 | -0.51 | -1.86199342826 | 27.39 | 31.98 | 25.01 | 24 | 26.95256925 | DR |
| 52 | 3.74 | 16.1624891962 | 23.14 | 31.98 | 21.84 | 51 | 24.04882185 | DR |
| 156 | 3.25445346 | 13.7751457072 | 23.62554654 | 31.98 | 21.84 | 51 | 25.0192439 | DR |
| 260 | 11.31872664 | 72.7365066993 | 15.56127336 | 31.98 | 13.90027132 | 194 | 21.17781148 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 26.88 | 0.78 | 2.99 | 26.9 | 27.03 | 26.88 | 90 |
| 1724362140 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1724275740 | 26.1 | 0.06 | 0.23 | 26.16 | 26.16 | 26.1 | 11 |
| 1724189340 | 26.04 | -0.09 | -0.34 | 26.28 | 26.28 | 25.89 | 65 |
| 1724102940 | 26.13 | 0.48 | 1.87 | 26.13 | 26.13 | 26.13 | 1 |
| 1723843800 | 25.65 | -0.18 | -0.70 | 25.39 | 25.65 | 25.39 | 2 |
| 1723757340 | 25.83 | 0.45 | 1.77 | 25.83 | 25.83 | 25.83 | 10 |
| 1723671000 | 25.38 | 0.12 | 0.48 | 25.17 | 25.38 | 25.17 | 41 |
| 1723584600 | 25.26 | -0.64 | -2.47 | 25.26 | 25.26 | 25.26 | 6 |
| 1723498200 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 38 |
| 1723239000 | 25.9 | -0.05 | -0.19 | 25.9 | 25.9 | 25.9 | 2 |
| 1723152600 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1723066200 | 25.95 | -0.28 | -1.07 | 25.95 | 25.95 | 25.95 | 1 |
| 1722979740 | 26.23 | -0.53 | -1.98 | 26.22 | 26.28 | 26.22 | 14 |
| 1722893400 | 26.76 | -0.06 | -0.22 | 26.25 | 26.76 | 26.25 | 39 |
| 1722634200 | 26.82 | -0.63 | -2.30 | 26.61 | 26.82 | 26.61 | 5 |
| 1722547800 | 27.45 | 0 | 0.00 | 27.45 | 27.45 | 27.45 | 0 |
| 1722461400 | 27.45 | 0.3 | 1.10 | 27.18 | 27.45 | 27.18 | 40 |
| 1722374940 | 27.15 | 0.12 | 0.44 | 26.97 | 27.15 | 26.97 | 2 |
| 1722288600 | 27.03 | 0.24 | 0.90 | 27.27 | 27.27 | 27.03 | 11 |
| 1722029400 | 26.79 | 0 | 0.00 | 26.79 | 26.79 | 26.79 | 0 |
| 1721943000 | 26.79 | -0.27 | -1.00 | 27 | 27.03 | 26.79 | 4 |
| 1721856600 | 27.06 | -0.93 | -3.32 | 27.06 | 27.06 | 27.06 | 2 |
| 1721770140 | 27.99 | -0.24 | -0.85 | 28.11 | 28.11 | 27.99 | 2 |
| 1721683800 | 28.23 | 0.06 | 0.21 | 28.23 | 28.23 | 28.23 | 1 |
| 1721424600 | 28.17 | 0 | 0.00 | 27.99 | 28.17 | 27.99 | 4 |
| 1721338200 | 28.17 | 0 | 0.00 | 28.17 | 28.17 | 28.17 | 8 |
| 1721251800 | 28.17 | 0.33 | 1.19 | 28.17 | 28.17 | 28.17 | 1 |
| 1721165340 | 27.84 | 0.34 | 1.24 | 27.84 | 27.84 | 27.84 | 10 |
| 1721079000 | 27.5 | -0.01 | -0.04 | 27.5 | 27.5 | 27.5 | 10 |
| 1720819800 | 27.51 | 0.36 | 1.33 | 27.51 | 27.51 | 27.51 | 10 |
| 1720733400 | 27.15 | 0.66 | 2.49 | 27.15 | 27.15 | 27.15 | 10 |
| 1720647000 | 26.49 | 0.34 | 1.30 | 26.49 | 26.49 | 26.49 | 72 |
| 1720560540 | 26.15 | -1.03 | -3.79 | 26.15 | 26.15 | 26.15 | 38 |
| 1720474200 | 27.18 | 0 | 0.00 | 27.18 | 27.18 | 27.18 | 0 |
| 1720215000 | 27.18 | 0.18 | 0.67 | 27.18 | 27.18 | 27.18 | 20 |
| 1720128540 | 27 | -0.92 | -3.30 | 27.97 | 27.97 | 27 | 12 |
| 1720042200 | 27.92 | -0.01 | -0.04 | 28.02 | 28.02 | 27.92 | 15 |
| 1719955800 | 27.93 | 0.51 | 1.86 | 27.93 | 27.93 | 27.93 | 20 |
| 1719869400 | 27.42 | -0.12 | -0.44 | 27.24 | 27.42 | 27.24 | 12 |
| 1719610200 | 27.54 | 0 | 0.00 | 27.54 | 27.54 | 27.54 | 1 |
| 1719523800 | 27.54 | 0.94 | 3.53 | 27.54 | 27.54 | 27.54 | 7 |
| 1719437400 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1719351000 | 26.6 | -0.1 | -0.37 | 26.73 | 26.73 | 26.6 | 27 |
| 1719264600 | 26.7 | -1.38 | -4.91 | 26.7 | 26.7 | 26.7 | 1 |
| 1719005400 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1718919000 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1718832600 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1718746200 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1718659800 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1718400600 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1718314200 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1718227800 | 28.08 | 0.42 | 1.52 | 28.08 | 28.08 | 28.08 | 1 |
| 1718141400 | 27.66 | -0.18 | -0.65 | 27.66 | 27.66 | 27.66 | 1 |
| 1718055000 | 27.84 | 0.09 | 0.32 | 27.84 | 27.84 | 27.84 | 1 |
| 1717795800 | 27.75 | 0.04 | 0.14 | 27.75 | 27.75 | 27.75 | 6 |
| 1717709400 | 27.71 | 0 | 0.00 | 27.71 | 27.71 | 27.71 | 0 |
| 1717623000 | 27.71 | 0 | 0.00 | 27.71 | 27.71 | 27.71 | 0 |
| 1717536600 | 27.71 | 0.41 | 1.50 | 27.59 | 27.71 | 27.59 | 2 |
| 1717450200 | 27.3 | 0.01 | 0.04 | 27.57 | 27.57 | 27.24 | 38 |
| 1717191000 | 27.29 | 0.47 | 1.75 | 25.01 | 27.29 | 25.01 | 21 |
| 1717018140 | 26.82 | -0.33 | -1.22 | 26.82 | 26.82 | 26.82 | 10 |
| 1716931740 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1716845340 | 27.15 | -0.32 | -1.16 | 27.46 | 27.46 | 27.15 | 11 |
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
