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 | 2.7 | 9.963099631 | 27.1 | 32 | 26.75 | 11788 | 29.00008627 | CS |
| 4 | 4.78 | 19.104716227 | 25.02 | 32 | 23.35 | 7031 | 27.29839607 | CS |
| 12 | 4.41 | 17.3690429303 | 25.39 | 32 | 23.35 | 8425 | 25.67092516 | CS |
| 26 | 8.07 | 37.1375977911 | 21.73 | 32 | 21.26 | 8379 | 25.21834448 | CS |
| 52 | 7.9 | 36.0730593607 | 21.9 | 32 | 18.59 | 8783 | 24.00386085 | CS |
| 156 | -9.75 | -24.6523388116 | 39.55 | 42.5 | 18.59 | 11321 | 28.53699415 | CS |
| 260 | 0.8 | 2.75862068966 | 29 | 42.5 | 18.59 | 13212 | 29.38565622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 29.8 | 0.29 | 0.98 | 29.9 | 30.94 | 29.58 | 2869 |
| 1714084500 | 29.51 | -1.74 | -5.57 | 30.63 | 30.63 | 29.1 | 8219 |
| 1713998100 | 31.25 | 3.89 | 14.20 | 27.37 | 32 | 27.37 | 21339 |
| 1713911700 | 27.365 | 0.27 | 1.02 | 27.1 | 29 | 26.76 | 21019 |
| 1713825300 | 27.09 | 0 | 0.00 | 26.8 | 27.1 | 26.75 | 5801 |
| 1713566100 | 27.09 | 0 | 0.00 | 27.1 | 27.1 | 26.9 | 3331 |
| 1713479700 | 27.09 | 0.84 | 3.20 | 26.27 | 27.1 | 26.1 | 6070 |
| 1713393300 | 26.25 | -0.13 | -0.47 | 26.2 | 26.32 | 25.5 | 1738 |
| 1713306900 | 26.375 | -0.63 | -2.31 | 26.45 | 26.895 | 25.5 | 3495 |
| 1713220500 | 27 | 0.9 | 3.45 | 26.63 | 27 | 26 | 5705 |
| 1712961300 | 26.1 | -0.65 | -2.43 | 26.61 | 26.61 | 26.1 | 2980 |
| 1712874900 | 26.75 | -0.1 | -0.37 | 26.63 | 27 | 26.63 | 5188 |
| 1712788500 | 26.85 | 0.33 | 1.24 | 26.69 | 26.85 | 26.45 | 4125 |
| 1712702100 | 26.52 | 0.12 | 0.45 | 26.53 | 26.56 | 26.1 | 1867 |
| 1712615700 | 26.4 | 0.1 | 0.38 | 26.16 | 26.5 | 26 | 4379 |
| 1712356500 | 26.3 | 0.31 | 1.19 | 25.71 | 26.3 | 24.2279 | 6745 |
| 1712270100 | 25.99 | 1.78 | 7.35 | 24.54 | 25.99 | 24.54 | 12269 |
| 1712183700 | 24.21 | -0.64 | -2.58 | 24.85 | 25.01 | 23.9406 | 5811 |
| 1712097300 | 24.85 | -0.05 | -0.20 | 24.47 | 24.875 | 24.19 | 4831 |
| 1712010900 | 24.9 | -0.16 | -0.64 | 25.02 | 25.06 | 23.35 | 12079 |
| 1711665300 | 25.06 | -0.57 | -2.21 | 25.46 | 25.46 | 24.98 | 9022 |
| 1711578900 | 25.6251 | -0.17 | -0.68 | 25.55 | 26.3 | 25.47 | 3445 |
| 1711492500 | 25.8 | 0.05 | 0.19 | 25.98 | 26.2999 | 25.013 | 5509 |
| 1711406100 | 25.75 | 0.39 | 1.54 | 25.41 | 26.3099 | 25.39 | 9048 |
| 1711146900 | 25.36 | -0.95 | -3.62 | 26.15 | 26.34 | 25.15 | 3940 |
| 1711060500 | 26.3113 | -0.02 | -0.07 | 26.56 | 26.59 | 25.8863 | 3179 |
| 1710974100 | 26.33 | 0.79 | 3.09 | 25.6 | 26.59 | 25.2241 | 12133 |
| 1710887700 | 25.54 | -0.58 | -2.22 | 26 | 26.25 | 25.5 | 6673 |
| 1710801300 | 26.12 | 1.06 | 4.23 | 25.38 | 26.45 | 25.25 | 6244 |
| 1710542100 | 25.06 | -0.1 | -0.40 | 25.02 | 25.44 | 25.02 | 1429 |
| 1710455700 | 25.16 | -0.91 | -3.49 | 26.06 | 26.19 | 25 | 5504 |
| 1710369300 | 26.07 | -0.38 | -1.42 | 26.35 | 26.35 | 26.0001 | 2793 |
| 1710282900 | 26.445 | 0.45 | 1.71 | 26.33 | 26.445 | 25.0001 | 4378 |
| 1710196500 | 26 | -0.45 | -1.70 | 25.77 | 26.44 | 25.725 | 2001 |
| 1709940900 | 26.45 | 1.25 | 4.96 | 25.19 | 26.45 | 25.19 | 13033 |
| 1709854500 | 25.2 | 0.2 | 0.80 | 25.34 | 25.5094 | 24.805 | 5476 |
| 1709768100 | 25 | 0.38 | 1.54 | 25.17 | 26.39 | 25 | 7770 |
| 1709681700 | 24.62 | -0.38 | -1.52 | 24.73 | 25.3456 | 24.6082 | 3025 |
| 1709595300 | 25 | 0 | 0.00 | 25.24 | 25.45 | 24.5842 | 9291 |
| 1709336100 | 25 | 0.18 | 0.73 | 24.99 | 25.4 | 24.51 | 2477 |
| 1709249700 | 24.82 | -0.18 | -0.72 | 25 | 25.3698 | 24.82 | 2775 |
| 1709163300 | 25 | -0.23 | -0.91 | 25.21 | 25.4061 | 24.8217 | 3324 |
| 1709076900 | 25.23 | 0.58 | 2.35 | 25.13 | 25.5 | 24.9021 | 7117 |
| 1708990500 | 24.65 | 0.17 | 0.69 | 24.48 | 25.3999 | 24.48 | 12542 |
| 1708731300 | 24.48 | -0.22 | -0.89 | 24.88 | 24.98 | 24.23 | 10711 |
| 1708644900 | 24.7 | -0.02 | -0.08 | 24.7 | 25.39 | 24.6559 | 6232 |
| 1708558500 | 24.72 | -0.04 | -0.16 | 25.13 | 25.76 | 24.65 | 4926 |
| 1708472100 | 24.76 | 0.14 | 0.57 | 24.62 | 25.39 | 24.62 | 10595 |
| 1708126500 | 24.62 | -0.64 | -2.53 | 24.82 | 25.4971 | 24.05 | 9512 |
| 1708040100 | 25.26 | 0.24 | 0.96 | 25.35 | 25.64 | 24.7 | 8126 |
| 1707953700 | 25.02 | -0.23 | -0.91 | 24.55 | 25.45 | 24.55 | 4405 |
| 1707867300 | 25.25 | -0.51 | -1.98 | 25.43 | 25.99 | 25.01 | 8678 |
| 1707780900 | 25.76 | 2.24 | 9.52 | 26.41 | 26.41 | 24.99 | 66153 |
| 1707521700 | 23.52 | -0.78 | -3.21 | 24.78 | 24.78 | 23.5 | 58971 |
| 1707435300 | 24.3 | -0.5 | -2.02 | 24.9 | 25.18 | 24.3 | 8375 |
| 1707348900 | 24.8 | -0.01 | -0.04 | 24.89 | 25.1236 | 24.8 | 2675 |
| 1707262500 | 24.81 | -0.17 | -0.68 | 24.95 | 25.4436 | 24.81 | 4305 |
| 1707176100 | 24.98 | -0.27 | -1.07 | 25.06 | 25.06 | 24.62 | 2812 |
| 1706916900 | 25.25 | 0.1 | 0.40 | 25.39 | 25.48 | 25.015 | 9561 |
| 1706830500 | 25.15 | 0.6 | 2.44 | 24.73 | 25.18 | 24.73 | 4383 |
| 1706744100 | 24.55 | -0.55 | -2.19 | 24.81 | 25.35 | 24.54 | 2499 |
| 1706657700 | 25.1 | 0 | 0.00 | 25 | 25.1 | 24.75 | 4637 |
| 1706571300 | 25.1 | 0.2 | 0.80 | 25.18 | 25.3235 | 24.75 | 10581 |
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
