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 | 4 | 15.1975683891 | 26.32 | 30.51 | 26.32 | 3805 | 29.75800978 | DR |
| 4 | 4.32 | 16.6153846154 | 26 | 30.51 | 25.51 | 1769 | 28.79917096 | DR |
| 12 | 5.38 | 21.5717722534 | 24.94 | 30.51 | 23.83 | 2320 | 25.74102593 | DR |
| 26 | 3.95 | 14.9791429655 | 26.37 | 30.51 | 22.05 | 4967 | 24.73126153 | DR |
| 52 | 1.12 | 3.83561643836 | 29.2 | 30.51 | 22.05 | 8140 | 26.83355332 | DR |
| 156 | -21.83 | -41.8600191755 | 52.15 | 55.73 | 22.05 | 25650 | 36.34011094 | DR |
| 260 | -24.68 | -44.8727272727 | 55 | 67.99 | 22.05 | 23062 | 37.01885771 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715981400 | 30.32 | 0.17 | 0.56 | 30.28 | 30.51 | 30.15 | 23887 |
| 1715895000 | 30.15 | 0.42 | 1.41 | 29.73 | 30.24 | 29.73 | 6414 |
| 1715808600 | 29.73 | 0.3 | 1.02 | 29.69 | 29.73 | 29.55 | 4237 |
| 1715722200 | 29.43 | -0.26 | -0.88 | 29.52 | 29.52 | 29.34 | 6349 |
| 1715635800 | 29.69 | 0.53 | 1.82 | 29.17 | 29.7 | 29.17 | 1692 |
| 1715376600 | 29.16 | 0.39 | 1.36 | 26.32 | 29.16 | 26.32 | 331 |
| 1715290140 | 28.77 | 0.97 | 3.49 | 28.8 | 28.98 | 28.74 | 4870 |
| 1715203800 | 27.8 | -0.22 | -0.79 | 27.85 | 27.85 | 27.8 | 110 |
| 1715117400 | 28.02 | -0.25 | -0.88 | 28.33 | 28.33 | 28.02 | 107 |
| 1715031000 | 28.27 | -0.03 | -0.11 | 28.3 | 28.51 | 28.27 | 392 |
| 1714771800 | 28.3 | -0.08 | -0.28 | 28.38 | 28.38 | 28.17 | 151 |
| 1714685400 | 28.38 | 1.03 | 3.77 | 27.71 | 28.43 | 27.71 | 1008 |
| 1714512600 | 27.35 | 0.05 | 0.18 | 27.3 | 27.35 | 27.2 | 49 |
| 1714426200 | 27.3 | 0.15 | 0.55 | 27.15 | 27.3 | 27.09 | 3862 |
| 1714167000 | 27.15 | 0.3 | 1.12 | 27.09 | 27.15 | 27.09 | 28 |
| 1714080540 | 26.85 | 0.27 | 1.02 | 26.62 | 26.85 | 26.61 | 40 |
| 1713994200 | 26.58 | 0.57 | 2.19 | 26.55 | 26.7 | 26.52 | 955 |
| 1713907800 | 26.01 | 0.5 | 1.96 | 26.21 | 26.21 | 26 | 1308 |
| 1713821340 | 25.51 | -0.29 | -1.12 | 25.78 | 25.95 | 25.51 | 1056 |
| 1713562200 | 25.8 | -0.08 | -0.31 | 26 | 26 | 25.8 | 658 |
| 1713475800 | 25.88 | 0.28 | 1.09 | 25.62 | 26.01 | 25.62 | 57 |
| 1713389400 | 25.6 | -0.04 | -0.16 | 25.64 | 25.64 | 25.6 | 6 |
| 1713302940 | 25.64 | 0.17 | 0.67 | 25.57 | 25.76 | 25.57 | 5869 |
| 1713216600 | 25.47 | 0.47 | 1.88 | 25.71 | 25.71 | 25.47 | 251 |
| 1712957400 | 25 | -0.74 | -2.87 | 25.62 | 25.62 | 25 | 683 |
| 1712870940 | 25.74 | 0.24 | 0.94 | 25.81 | 25.88 | 25.68 | 94 |
| 1712784540 | 25.5 | 0.16 | 0.63 | 25 | 25.5 | 25 | 309 |
| 1712698140 | 25.34 | 0.05 | 0.20 | 25.35 | 25.35 | 25.31 | 29 |
| 1712611740 | 25.29 | -0.08 | -0.32 | 25.4 | 25.41 | 25.2 | 1466 |
| 1712352600 | 25.37 | -0.01 | -0.04 | 25.21 | 25.38 | 25.17 | 367 |
| 1712266140 | 25.38 | -0.09 | -0.35 | 25.45 | 25.49 | 25.38 | 5318 |
| 1712179740 | 25.47 | -0.12 | -0.47 | 25.47 | 25.47 | 25.4 | 1566 |
| 1712093400 | 25.59 | 0.09 | 0.35 | 25.5 | 25.65 | 25.5 | 667 |
| 1712006940 | 25.5 | 0.93 | 3.79 | 25.45 | 25.54 | 25.38 | 1845 |
| 1711661400 | 24.57 | 0.03 | 0.12 | 24.79 | 24.98 | 24.57 | 1303 |
| 1711574940 | 24.54 | -0.18 | -0.73 | 24.53 | 24.54 | 24.45 | 3386 |
| 1711488540 | 24.72 | 0.22 | 0.90 | 24.01 | 24.74 | 24.01 | 121 |
| 1711402140 | 24.5 | -0.16 | -0.65 | 24.66 | 24.66 | 24.48 | 328 |
| 1711143000 | 24.66 | -0.27 | -1.08 | 24.56 | 24.74 | 24.56 | 1131 |
| 1711056600 | 24.93 | -0.19 | -0.76 | 25.12 | 25.22 | 24.93 | 476 |
| 1710970200 | 25.12 | -0.02 | -0.08 | 25.3 | 25.3 | 25.12 | 1455 |
| 1710883740 | 25.14 | -0.21 | -0.83 | 25.25 | 25.27 | 25.06 | 733 |
| 1710797400 | 25.35 | 0.36 | 1.44 | 25.23 | 25.35 | 25.23 | 19 |
| 1710538200 | 24.99 | 0 | 0.00 | 25.08 | 25.1 | 24.99 | 7827 |
| 1710451740 | 24.99 | -0.45 | -1.77 | 25.44 | 25.44 | 24.99 | 4535 |
| 1710365400 | 25.44 | 0.2 | 0.79 | 25.47 | 25.68 | 25.44 | 1898 |
| 1710278940 | 25.24 | 0.46 | 1.86 | 24.24 | 25.32 | 24.24 | 2352 |
| 1710192600 | 24.78 | 0.54 | 2.23 | 24.54 | 24.88 | 24.54 | 1896 |
| 1709933400 | 24.24 | 0.31 | 1.30 | 24.54 | 24.54 | 24.04 | 2613 |
| 1709847000 | 23.93 | -0.22 | -0.91 | 23.86 | 23.93 | 23.83 | 7716 |
| 1709760540 | 24.15 | 0.3 | 1.26 | 24.09 | 24.26 | 24.04 | 1136 |
| 1709674200 | 23.85 | -0.17 | -0.71 | 23.85 | 23.94 | 23.85 | 349 |
| 1709587740 | 24.02 | -0.52 | -2.12 | 23.86 | 24.3 | 23.86 | 1299 |
| 1709328600 | 24.54 | 0.22 | 0.90 | 24.44 | 24.73 | 24.44 | 1362 |
| 1709242200 | 24.32 | 0.1 | 0.41 | 24.45 | 24.45 | 24.22 | 21722 |
| 1709155800 | 24.22 | -0.56 | -2.26 | 24.14 | 24.22 | 24.08 | 4376 |
| 1709069400 | 24.78 | 0.08 | 0.32 | 24.7 | 25.1 | 24.7 | 3642 |
| 1708983000 | 24.7 | -0.12 | -0.48 | 24.68 | 24.82 | 24.66 | 6660 |
| 1708723800 | 24.82 | 0.19 | 0.77 | 24.94 | 24.94 | 24.82 | 4062 |
| 1708637400 | 24.63 | 0.41 | 1.69 | 23.73 | 24.69 | 23.73 | 15819 |
| 1708550940 | 24.22 | 0.58 | 2.45 | 24.14 | 24.36 | 23.82 | 6919 |
| 1708464600 | 23.64 | -0.56 | -2.31 | 24.2 | 24.2 | 23.64 | 819 |
| 1708378200 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 404 |
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
