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 | -1.95 | -7.09090909091 | 27.5 | 28 | 25.55 | 3099 | 26.3912617 | CS |
| 4 | -1.91 | -6.95557174071 | 27.46 | 28.65 | 25.55 | 3730 | 27.27262769 | CS |
| 12 | 1.4 | 5.79710144928 | 24.15 | 28.65 | 22.2 | 5764 | 25.43326725 | CS |
| 26 | 5.8 | 29.3670886076 | 19.75 | 28.65 | 19.41 | 5708 | 23.1348826 | CS |
| 52 | 3.29 | 14.7798742138 | 22.26 | 28.65 | 19.41 | 6465 | 23.29734781 | CS |
| 156 | 0.28 | 1.108033241 | 25.27 | 33.87 | 19.15 | 7450 | 24.15062633 | CS |
| 260 | 8.45 | 49.4152046784 | 17.1 | 33.87 | 12.03 | 8492 | 20.83488357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 26.3 | -0.3 | -1.13 | 26.31 | 26.6 | 26.3 | 2490 |
| 1713994800 | 26.6 | 0.95 | 3.70 | 25.99 | 26.6 | 25.99 | 2050 |
| 1713908400 | 25.65 | -0.78 | -2.95 | 26.54 | 26.54 | 25.65 | 2420 |
| 1713822000 | 26.43 | -0.57 | -2.11 | 27.21 | 27.41 | 26.43 | 6320 |
| 1713562800 | 27 | -0.01 | -0.04 | 27.5 | 28 | 27 | 2215 |
| 1713476400 | 27.01 | 0.01 | 0.04 | 27 | 27.01 | 27 | 3700 |
| 1713390000 | 27 | -0.01 | -0.04 | 27 | 27.01 | 27 | 1039 |
| 1713303600 | 27.01 | -0.22 | -0.81 | 26.72 | 27.01 | 26.72 | 828 |
| 1713217200 | 27.23 | -0.07 | -0.26 | 27.32 | 27.32 | 26.66 | 3976 |
| 1712958000 | 27.3 | -0.2 | -0.73 | 27 | 27.3 | 27 | 850 |
| 1712871600 | 27.5 | -0.38 | -1.36 | 28.48 | 28.48 | 27.5 | 23280 |
| 1712785200 | 27.88 | -0.62 | -2.18 | 28.5 | 28.65 | 27.88 | 3400 |
| 1712698800 | 28.5 | 0.06 | 0.21 | 28.42 | 28.65 | 28.42 | 2075 |
| 1712612400 | 28.44 | 0.52 | 1.86 | 27.96 | 28.44 | 27.96 | 618 |
| 1712353200 | 27.92 | 0.42 | 1.53 | 27.42 | 28.06 | 27.42 | 3661 |
| 1712266800 | 27.5 | 0.02 | 0.07 | 27.32 | 27.5 | 27.3 | 1450 |
| 1712180400 | 27.48 | -0.01 | -0.04 | 27.4 | 27.48 | 27.06 | 1100 |
| 1712094000 | 27.49 | 0.23 | 0.84 | 26.6 | 27.49 | 26.6 | 7999 |
| 1712007600 | 27.26 | -0.43 | -1.55 | 27.46 | 27.46 | 26.99 | 1401 |
| 1711662000 | 27.69 | 0.24 | 0.87 | 27.45 | 27.69 | 27.45 | 445 |
| 1711575600 | 27.45 | -0.06 | -0.22 | 27.45 | 27.75 | 27.44 | 4358 |
| 1711489200 | 27.51 | -0.27 | -0.97 | 27.73 | 27.74 | 27.5 | 2766 |
| 1711402800 | 27.78 | 0.62 | 2.28 | 27.44 | 27.78 | 27.44 | 6607 |
| 1711143600 | 27.16 | 0.02 | 0.07 | 27.25 | 27.25 | 27.1 | 11500 |
| 1711057200 | 27.14 | 0.09 | 0.33 | 27.04 | 27.3 | 27 | 9302 |
| 1710970800 | 27.05 | 1.1 | 4.24 | 25.99 | 27.2 | 25.99 | 13333 |
| 1710884400 | 25.95 | 0.35 | 1.37 | 25.93 | 26 | 25.72 | 10391 |
| 1710798000 | 25.6 | -0.01 | -0.04 | 25.61 | 25.75 | 25.6 | 1712 |
| 1710538800 | 25.61 | -0.11 | -0.43 | 25.73 | 25.77 | 25.61 | 8750 |
| 1710452400 | 25.72 | -0.17 | -0.66 | 25.17 | 25.72 | 25.17 | 9219 |
| 1710366000 | 25.89 | 1.69 | 6.98 | 25.02 | 26.12 | 25.02 | 45076 |
| 1710279600 | 24.2 | 0.6 | 2.54 | 23.7 | 24.2 | 23.5 | 8081 |
| 1710193200 | 23.6 | 0.3 | 1.29 | 23.4 | 23.75 | 23.35 | 13374 |
| 1709937600 | 23.3 | -0.45 | -1.89 | 23.3 | 23.3 | 23.3 | 120 |
| 1709851200 | 23.75 | 0.02 | 0.08 | 23.75 | 23.75 | 23.4 | 5902 |
| 1709764800 | 23.73 | 0.85 | 3.72 | 23.09 | 23.73 | 23.09 | 794 |
| 1709678400 | 22.88 | 0.2 | 0.88 | 22.49 | 22.88 | 22.49 | 2255 |
| 1709592000 | 22.68 | -0.15 | -0.66 | 22.83 | 22.83 | 22.67 | 1325 |
| 1709332800 | 22.83 | 0.06 | 0.26 | 22.63 | 22.83 | 22.5 | 2655 |
| 1709246400 | 22.77 | 0.05 | 0.22 | 22.72 | 22.77 | 22.63 | 901 |
| 1709160000 | 22.72 | 0.36 | 1.61 | 22.31 | 22.72 | 22.3 | 825 |
| 1709073600 | 22.36 | -0.33 | -1.45 | 22.83 | 22.83 | 22.2 | 3751 |
| 1708987200 | 22.69 | -0.55 | -2.37 | 23.94 | 23.94 | 22.69 | 2232 |
| 1708728000 | 23.24 | 0.14 | 0.61 | 23 | 23.58 | 23 | 1012 |
| 1708641600 | 23.1 | -0.65 | -2.74 | 23.32 | 23.32 | 23.01 | 1300 |
| 1708555200 | 23.75 | 0.63 | 2.72 | 23.01 | 23.75 | 22.99 | 52500 |
| 1708468800 | 23.12 | -0.18 | -0.77 | 23 | 23.12 | 23 | 5261 |
| 1708123200 | 23.3 | 0.26 | 1.13 | 23.27 | 23.38 | 23.15 | 1945 |
| 1708036800 | 23.04 | -0.71 | -2.99 | 23.04 | 23.04 | 23.04 | 114 |
| 1707950400 | 23.75 | 0.72 | 3.13 | 23.05 | 23.75 | 22.88 | 9276 |
| 1707864000 | 23.03 | -0.35 | -1.50 | 22.58 | 23.39 | 22.58 | 2140 |
| 1707777600 | 23.38 | 0.48 | 2.10 | 22.86 | 23.59 | 22.86 | 3800 |
| 1707518400 | 22.9 | -0.86 | -3.62 | 23.52 | 23.77 | 22.87 | 3866 |
| 1707432000 | 23.76 | -0.09 | -0.38 | 23.76 | 23.8 | 23.75 | 1836 |
| 1707345600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1707259200 | 23.85 | -0.53 | -2.17 | 24.4 | 24.5 | 23.85 | 3247 |
| 1707172800 | 24.38 | 0.37 | 1.54 | 24.2 | 24.44 | 24.19 | 1115 |
| 1706913600 | 24.01 | -0.14 | -0.58 | 24.15 | 24.15 | 24 | 4590 |
| 1706827200 | 24.15 | -0.25 | -1.02 | 24 | 24.18 | 24 | 659 |
| 1706740800 | 24.4 | 0.01 | 0.04 | 24.02 | 24.4 | 24.02 | 514 |
| 1706654400 | 24.39 | 0.28 | 1.16 | 24.02 | 24.39 | 24 | 19201 |
| 1706568000 | 24.11 | 0.11 | 0.46 | 24.02 | 24.25 | 24 | 4214 |
| 1706308800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 748 |
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
