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 | 2.87 | 9.9930362117 | 28.72 | 31.89 | 28.72 | 129144 | 30.80659964 | CS |
| 4 | 6.26 | 24.7137781287 | 25.33 | 31.89 | 25.28 | 204852 | 27.69321474 | CS |
| 12 | 5.07 | 19.1176470588 | 26.52 | 31.89 | 24.91 | 107610 | 27.12372632 | CS |
| 26 | 3.61 | 12.9020729092 | 27.98 | 31.89 | 24.7 | 72467 | 26.84408412 | CS |
| 52 | 10.19 | 47.6168224299 | 21.4 | 31.89 | 19.3 | 49009 | 26.34605698 | CS |
| 156 | 8.14 | 34.7121535181 | 23.45 | 31.89 | 15.56 | 30843 | 25.04398905 | CS |
| 260 | 10.18 | 47.5478748248 | 21.41 | 31.89 | 11.4 | 27244 | 22.9835388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 31.655 | 0.69 | 2.21 | 31.05 | 31.73 | 30.647 | 66660 |
| 1721428500 | 30.97 | -0.01 | -0.03 | 31.08 | 31.37 | 30.84 | 111432 |
| 1721342100 | 30.98 | -0.51 | -1.62 | 31.2 | 31.89 | 30.49 | 156149 |
| 1721255700 | 31.49 | 0.51 | 1.65 | 31.02 | 31.77 | 31.02 | 130354 |
| 1721169300 | 30.98 | 1.53 | 5.20 | 29.82 | 31.17 | 29.79 | 131882 |
| 1721082900 | 29.45 | 1.04 | 3.66 | 28.72 | 29.9 | 28.72 | 115905 |
| 1720823700 | 28.41 | 0.08 | 0.28 | 28.66 | 28.92 | 28.33 | 97516 |
| 1720737300 | 28.33 | 1.27 | 4.69 | 27.87 | 28.71 | 27.77 | 113466 |
| 1720650900 | 27.06 | 0.12 | 0.45 | 27.06 | 27.2099 | 26.84 | 98064 |
| 1720564500 | 26.94 | -0.1 | -0.37 | 27.1 | 27.34 | 26.81 | 87489 |
| 1720478100 | 27.04 | -0.02 | -0.07 | 27.37 | 27.46 | 26.81 | 142871 |
| 1720218900 | 27.06 | -0.61 | -2.20 | 27.63 | 27.7 | 26.98 | 208371 |
| 1720040640 | 27.67 | -0.24 | -0.86 | 27.89 | 28.17 | 27.6 | 76962 |
| 1719959700 | 27.91 | -0.76 | -2.65 | 28.32 | 28.83 | 27.67 | 145902 |
| 1719873300 | 28.67 | 1.31 | 4.79 | 27.47 | 28.67 | 27.275 | 119818 |
| 1719614100 | 27.36 | 1.09 | 4.15 | 26.93 | 27.67 | 26.63 | 1299718 |
| 1719527700 | 26.27 | 0.53 | 2.06 | 25.89 | 26.49 | 25.76 | 353407 |
| 1719441300 | 25.74 | 0.27 | 1.06 | 25.33 | 25.94 | 25.28 | 356467 |
| 1719354900 | 25.47 | -0.12 | -0.47 | 25.56 | 25.7 | 25.28 | 49216 |
| 1719268500 | 25.59 | 0.4 | 1.59 | 25.33 | 25.88 | 25.33 | 97192 |
| 1719009300 | 25.19 | -0.13 | -0.51 | 25.36 | 25.52 | 25.1 | 154308 |
| 1718922900 | 25.32 | -0.01 | -0.02 | 25.12 | 25.53 | 25.08 | 105151 |
| 1718750100 | 25.325 | -0.08 | -0.30 | 25.4 | 25.67 | 25.28 | 75529 |
| 1718663700 | 25.4 | 0.14 | 0.55 | 25.07 | 25.6 | 25.0601 | 43300 |
| 1718404500 | 25.26 | -0.34 | -1.33 | 25.4 | 25.755 | 25.14 | 28844 |
| 1718318100 | 25.6 | -0.06 | -0.23 | 25.6 | 25.76 | 25.285 | 25037 |
| 1718231700 | 25.66 | 0.4 | 1.58 | 25.66 | 26.19 | 25.57 | 57103 |
| 1718145300 | 25.26 | -0.08 | -0.32 | 25.25 | 25.33 | 24.91 | 31047 |
| 1718058900 | 25.34 | -0.07 | -0.28 | 25.34 | 25.375 | 24.93 | 35338 |
| 1717799700 | 25.41 | -0.11 | -0.43 | 25.31 | 25.53 | 25.22 | 23801 |
| 1717713300 | 25.52 | 0.04 | 0.16 | 25.4 | 25.57 | 25.25 | 26296 |
| 1717626900 | 25.48 | 0.04 | 0.16 | 25.54 | 25.79 | 25.315 | 23843 |
| 1717540500 | 25.44 | -0.08 | -0.31 | 25.29 | 25.54 | 25.24 | 43853 |
| 1717454100 | 25.52 | -0.59 | -2.26 | 26.15 | 26.15 | 25.5 | 47942 |
| 1717194900 | 26.11 | 0.31 | 1.20 | 26.04 | 26.38 | 25.905 | 32100 |
| 1717108500 | 25.8 | -0.09 | -0.35 | 26.07 | 26.07 | 25.63 | 62419 |
| 1717022100 | 25.89 | -0.47 | -1.78 | 26.18 | 26.18 | 25.7 | 46102 |
| 1716935700 | 26.36 | -0.25 | -0.94 | 26.66 | 26.71 | 26.33 | 33356 |
| 1716590100 | 26.61 | 0.16 | 0.60 | 26.54 | 26.69 | 26.4013 | 33980 |
| 1716503700 | 26.45 | -0.37 | -1.38 | 26.86 | 26.88 | 26.37 | 58280 |
| 1716417300 | 26.82 | 0.02 | 0.07 | 26.74 | 26.93 | 26.7 | 31623 |
| 1716330900 | 26.8 | 0.18 | 0.68 | 26.54 | 26.8 | 26.5 | 37586 |
| 1716244500 | 26.62 | -0.13 | -0.49 | 26.71 | 26.98 | 26.61 | 47072 |
| 1715985300 | 26.75 | -0.07 | -0.26 | 26.8 | 26.94 | 26.69 | 82328 |
| 1715898900 | 26.82 | 0.05 | 0.19 | 26.76 | 26.91 | 26.7 | 104775 |
| 1715812500 | 26.77 | 0.12 | 0.45 | 26.79 | 26.9 | 26.63 | 92297 |
| 1715726100 | 26.65 | 0.1 | 0.38 | 26.8 | 26.8 | 26.58 | 89311 |
| 1715639700 | 26.55 | -0.1 | -0.38 | 26.82 | 26.9 | 26.4 | 63742 |
| 1715380500 | 26.65 | 0.11 | 0.41 | 26.69 | 26.81 | 26.44 | 50267 |
| 1715294100 | 26.54 | 0.01 | 0.04 | 26.62 | 26.63 | 26.415 | 55945 |
| 1715207700 | 26.53 | -0.1 | -0.38 | 26.5 | 26.7 | 26.49 | 42046 |
| 1715121300 | 26.63 | 0.01 | 0.04 | 26.63 | 26.9 | 26.56 | 51861 |
| 1715034900 | 26.62 | 0.02 | 0.08 | 26.42 | 26.79 | 26.4 | 93969 |
| 1714775700 | 26.6 | 0.26 | 0.99 | 26.57 | 26.775 | 26.4001 | 53981 |
| 1714689300 | 26.34 | 0.02 | 0.08 | 26.39 | 26.52 | 26.3 | 63011 |
| 1714602900 | 26.32 | 0.1 | 0.38 | 26.39 | 26.58 | 26.27 | 181308 |
| 1714516500 | 26.22 | -0.07 | -0.27 | 26.1 | 26.45 | 25.95 | 44259 |
| 1714430100 | 26.29 | -0.19 | -0.72 | 26.52 | 26.85 | 26.09 | 68555 |
| 1714170900 | 26.48 | 0.05 | 0.19 | 26.4 | 26.6 | 26.21 | 43090 |
| 1714084500 | 26.43 | 0.19 | 0.72 | 26.34 | 26.49 | 25.91 | 69851 |
| 1713998100 | 26.24 | 0.35 | 1.35 | 26.75 | 26.84 | 26.09 | 104550 |
| 1713911700 | 25.89 | -0.13 | -0.50 | 26.06 | 26.55 | 25.84 | 64762 |
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
