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 | -1.09 | -4.19392073875 | 25.99 | 28.2 | 24.6 | 2117 | 24.93173228 | CS |
| 4 | -1.11 | -4.2675893887 | 26.01 | 28.2 | 24.6 | 1320 | 25.27948244 | CS |
| 12 | -4.41 | -15.0460593654 | 29.31 | 30 | 24.6 | 967 | 26.04586207 | CS |
| 26 | -3.4 | -12.0141342756 | 28.3 | 30.49 | 24.6 | 773 | 27.03747271 | CS |
| 52 | -18.24 | -42.280945758 | 43.14 | 43.14 | 21.01 | 3923 | 26.99968583 | CS |
| 156 | -25.6 | -50.6930693069 | 50.5 | 50.5 | 21.01 | 3503 | 29.38413338 | CS |
| 260 | 0 | 0 | 0 | 25.5 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 24.9 | 0.09 | 0.36 | 24.9 | 24.9 | 24.9 | 900 |
| 1726090140 | 24.81 | -0.2 | -0.80 | 25 | 25 | 24.81 | 5100 |
| 1726003800 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1725917400 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1725658200 | 25.01 | -0.49 | -1.92 | 25.02 | 25.02 | 25.01 | 300 |
| 1725571800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 100 |
| 1725485400 | 25.5 | 0 | 0.00 | 25.45 | 28.2 | 25.45 | 3400 |
| 1725399000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1725312600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 1300 |
| 1725053340 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1724966940 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1724880540 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1724794140 | 25.5 | 0.9 | 3.66 | 25.49 | 25.5 | 25.49 | 700 |
| 1724707740 | 24.6 | -0.55 | -2.19 | 25 | 25 | 24.6 | 10500 |
| 1724448600 | 25.15 | -0.35 | -1.37 | 25.01 | 25.15 | 25.01 | 600 |
| 1724362140 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1724275740 | 25.5 | 0.5 | 2.00 | 25.48 | 25.5 | 25.48 | 400 |
| 1724189340 | 25 | 0 | 0.00 | 25.48 | 25.48 | 25 | 1200 |
| 1724102940 | 25 | -0.49 | -1.92 | 25.49 | 25.49 | 25 | 1000 |
| 1723843740 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1723757340 | 25.49 | 0 | 0.00 | 25.99 | 25.99 | 25.48 | 800 |
| 1723671000 | 25.49 | 0.09 | 0.35 | 25.4 | 25.49 | 25.4 | 1200 |
| 1723584600 | 25.4 | -0.09 | -0.35 | 25.4 | 25.4 | 25.4 | 100 |
| 1723498200 | 25.49 | 0.02 | 0.08 | 25.27 | 25.49 | 25.26 | 6100 |
| 1723239000 | 25.47 | 0 | 0.00 | 25.47 | 25.47 | 25.47 | 0 |
| 1723152600 | 25.47 | 0 | 0.00 | 25.47 | 25.47 | 25.47 | 0 |
| 1723066200 | 25.47 | 0 | 0.00 | 25.47 | 25.47 | 25.47 | 0 |
| 1722979800 | 25.47 | 0 | 0.00 | 25.47 | 25.47 | 25.47 | 0 |
| 1722893400 | 25.47 | -0.29 | -1.13 | 25.64 | 25.64 | 25.01 | 300 |
| 1722634200 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1722547800 | 25.76 | 0.27 | 1.06 | 25.76 | 25.76 | 25.76 | 100 |
| 1722461400 | 25.49 | -0.06 | -0.23 | 25.26 | 25.49 | 25.01 | 800 |
| 1722374940 | 25.55 | 0.07 | 0.27 | 25.48 | 25.55 | 25.48 | 400 |
| 1722288600 | 25.48 | -0.01 | -0.04 | 25.55 | 25.55 | 25.3 | 400 |
| 1722029400 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1721943000 | 25.49 | -0.5 | -1.92 | 25.49 | 25.5 | 25.49 | 1600 |
| 1721856600 | 25.99 | 0.5 | 1.96 | 25.95 | 25.99 | 25.95 | 200 |
| 1721770200 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1721683800 | 25.49 | -0.01 | -0.04 | 25.49 | 25.49 | 25.49 | 100 |
| 1721424600 | 25.5 | 0 | 0.00 | 25.97 | 25.97 | 25.5 | 200 |
| 1721338200 | 25.5 | 0.01 | 0.04 | 25.49 | 25.5 | 25.49 | 1300 |
| 1721251800 | 25.49 | 0 | 0.00 | 25.49 | 25.5 | 25.49 | 2400 |
| 1721165340 | 25.49 | -0.5 | -1.92 | 25.5 | 25.5 | 25.49 | 1200 |
| 1721079000 | 25.99 | 0.49 | 1.92 | 25.99 | 25.99 | 25.99 | 200 |
| 1720819800 | 25.5 | -0.49 | -1.89 | 25.61 | 25.61 | 25.5 | 3000 |
| 1720733400 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1720647000 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 500 |
| 1720560540 | 25.99 | 0.87 | 3.46 | 25.8 | 25.99 | 25.8 | 200 |
| 1720474200 | 25.12 | -0.88 | -3.38 | 26 | 26 | 25.12 | 2300 |
| 1720215000 | 26 | 0.01 | 0.04 | 26 | 26 | 26 | 1200 |
| 1720128540 | 25.99 | 0.87 | 3.46 | 25.99 | 25.99 | 25.99 | 100 |
| 1720042200 | 25.12 | -0.88 | -3.38 | 26 | 26 | 25.12 | 400 |
| 1719955800 | 26 | 0 | 0.00 | 26.45 | 26.45 | 26 | 1200 |
| 1719869400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1719610200 | 26 | 0.02 | 0.08 | 26.97 | 26.97 | 26 | 700 |
| 1719523800 | 25.98 | -0.01 | -0.04 | 25.51 | 25.98 | 25.11 | 600 |
| 1719437400 | 25.99 | -0.03 | -0.12 | 25.99 | 26.49 | 25.51 | 1300 |
| 1719351000 | 26.02 | -1.35 | -4.93 | 26.03 | 26.03 | 26.02 | 400 |
| 1719264600 | 27.37 | -0.01 | -0.04 | 26.01 | 27.37 | 26.01 | 200 |
| 1719005400 | 27.38 | 0 | 0.00 | 27.38 | 27.38 | 27.38 | 0 |
| 1718919000 | 27.38 | 0 | 0.00 | 27.38 | 27.38 | 27.38 | 0 |
| 1718832600 | 27.38 | 0 | 0.00 | 27.38 | 27.38 | 27.38 | 0 |
| 1718746200 | 27.38 | 0 | 0.00 | 27.37 | 27.38 | 27.37 | 500 |
| 1718659800 | 27.38 | -0.01 | -0.04 | 27.38 | 27.38 | 27.38 | 200 |
| 1718400600 | 27.39 | 0 | 0.00 | 27.39 | 27.39 | 27.39 | 100 |
| 1718283600 | 27.39 | 0 | 0.00 | 27.39 | 27.39 | 27.39 | 0 |
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
