We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.98735320687 | 22.14 | 23.135 | 21.89 | 12869 | 22.26523476 | CS |
| 4 | -1.16 | -4.88626790227 | 23.74 | 24.5 | 21.785 | 22240 | 23.35327014 | CS |
| 12 | 0.33 | 1.48314606742 | 22.25 | 24.5 | 21.785 | 30649 | 23.06684171 | CS |
| 26 | 5.01 | 28.5145133751 | 17.57 | 24.5 | 16.82 | 34808 | 21.34314616 | CS |
| 52 | 3.43 | 17.911227154 | 19.15 | 24.5 | 16.82 | 34064 | 20.2933799 | CS |
| 156 | -11.4 | -33.5491465568 | 33.98 | 37.59 | 16.82 | 36514 | 24.10424159 | CS |
| 260 | -1.11 | -4.68552131701 | 23.69 | 37.59 | 11.51 | 40646 | 24.54654917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 22.58 | -0.03 | -0.13 | 22.64 | 23.135 | 22.43 | 15752 |
| 1713912000 | 22.61 | 0.42 | 1.89 | 22.29 | 22.7299 | 22.245 | 13127 |
| 1713825600 | 22.19 | 0.27 | 1.23 | 22.09 | 22.2785 | 22.0317 | 11717 |
| 1713566400 | 21.92 | 0.03 | 0.14 | 22 | 22.1 | 21.92 | 10277 |
| 1713480000 | 21.89 | -0.33 | -1.49 | 22.14 | 22.14 | 21.89 | 13470 |
| 1713393600 | 22.22 | 0.28 | 1.28 | 22.09 | 22.24 | 21.785 | 17293 |
| 1713307200 | 21.94 | -0.34 | -1.53 | 22.25 | 22.35 | 21.87 | 38611 |
| 1713220800 | 22.28 | -0.51 | -2.24 | 23 | 23.05 | 22.25 | 20684 |
| 1712961600 | 22.79 | -0.58 | -2.48 | 23.17 | 23.23 | 22.71 | 17117 |
| 1712875200 | 23.37 | -0.06 | -0.26 | 23.48 | 23.55 | 23.11 | 15718 |
| 1712788800 | 23.43 | -0.74 | -3.06 | 23.85 | 23.85 | 23.38 | 34859 |
| 1712702400 | 24.17 | 0.27 | 1.13 | 23.93 | 24.23 | 23.875 | 28019 |
| 1712616000 | 23.9 | 0.07 | 0.29 | 23.98 | 24.1427 | 23.79 | 22952 |
| 1712356800 | 23.83 | -0.1 | -0.42 | 23.93 | 24.21 | 23.79 | 18024 |
| 1712270400 | 23.9294 | -0.18 | -0.75 | 24.21 | 24.2312 | 23.9 | 18219 |
| 1712184000 | 24.11 | -0.23 | -0.94 | 24.27 | 24.2936 | 24.01 | 23444 |
| 1712097600 | 24.34 | -0.08 | -0.33 | 24.28 | 24.37 | 23.89 | 31785 |
| 1712011200 | 24.42 | 0.47 | 1.96 | 23.91 | 24.5 | 23.84 | 39698 |
| 1711665600 | 23.95 | 0.32 | 1.35 | 23.74 | 23.98 | 23.57 | 46808 |
| 1711579200 | 23.63 | 0.18 | 0.77 | 23.56 | 23.63 | 23.3327 | 21092 |
| 1711492800 | 23.45 | -0.02 | -0.09 | 23.6 | 23.73 | 23.37 | 29180 |
| 1711406400 | 23.47 | -0.17 | -0.72 | 23.52 | 23.64 | 23.3797 | 16760 |
| 1711147200 | 23.64 | 0.03 | 0.13 | 23.72 | 23.7399 | 23.46 | 30539 |
| 1711060800 | 23.61 | 0.02 | 0.08 | 23.71 | 23.74 | 23.5 | 40306 |
| 1710974400 | 23.59 | 0.21 | 0.90 | 23.4 | 23.6 | 23.31 | 25518 |
| 1710888000 | 23.38 | 0.2 | 0.86 | 23.18 | 23.57 | 23.14 | 35972 |
| 1710801600 | 23.18 | -0.17 | -0.73 | 23.5 | 23.5 | 23.17 | 24539 |
| 1710542400 | 23.35 | 0.23 | 0.99 | 23.05 | 23.38 | 23 | 18134 |
| 1710456000 | 23.12 | -0.26 | -1.11 | 23.35 | 23.44 | 23.07 | 15298 |
| 1710369600 | 23.38 | -0.05 | -0.21 | 23.45 | 23.5342 | 23.2604 | 16347 |
| 1710283200 | 23.43 | 0.14 | 0.60 | 23.4 | 23.57 | 23.14 | 28772 |
| 1710196800 | 23.29 | 0.26 | 1.13 | 23.07 | 23.392 | 23.04 | 51225 |
| 1709941200 | 23.03 | -0.04 | -0.17 | 22.93 | 23.2 | 22.7501 | 34998 |
| 1709854800 | 23.07 | -0.38 | -1.62 | 23.4 | 23.47 | 23 | 61505 |
| 1709768400 | 23.45 | 1.25 | 5.63 | 22.25 | 23.55 | 22.01 | 115910 |
| 1709682000 | 22.2 | -0.27 | -1.20 | 22.47 | 22.7399 | 21.91 | 40114 |
| 1709595600 | 22.47 | 0.11 | 0.49 | 22.41 | 22.5109 | 22.21 | 47055 |
| 1709336400 | 22.36 | -0.1 | -0.45 | 22.52 | 22.52 | 22.27 | 52947 |
| 1709250000 | 22.46 | -0.03 | -0.13 | 22.58 | 22.8699 | 22.38 | 39517 |
| 1709163600 | 22.49 | -0.2 | -0.88 | 22.74 | 22.84 | 22.452 | 36619 |
| 1709077200 | 22.69 | -0.1 | -0.44 | 22.9 | 22.9 | 22.56 | 24047 |
| 1708990800 | 22.79 | -0.02 | -0.09 | 22.84 | 22.9399 | 22.72 | 22823 |
| 1708731600 | 22.81 | -0.04 | -0.18 | 23.09 | 23.12 | 22.78 | 17580 |
| 1708645200 | 22.85 | 0.04 | 0.18 | 23.13 | 23.13 | 22.74 | 30210 |
| 1708558800 | 22.81 | 0.3 | 1.33 | 22.47 | 22.84 | 22.47 | 36339 |
| 1708472400 | 22.51 | -0.07 | -0.31 | 22.6 | 22.75 | 22.43 | 21932 |
| 1708126800 | 22.58 | -0.13 | -0.57 | 22.6 | 22.8293 | 22.5201 | 15356 |
| 1708040400 | 22.71 | 0.15 | 0.66 | 22.58 | 22.9943 | 22.52 | 35427 |
| 1707954000 | 22.56 | -0.02 | -0.09 | 22.34 | 22.77 | 22.34 | 21082 |
| 1707867600 | 22.58 | -0.45 | -1.95 | 22.7 | 22.86 | 22.55 | 30170 |
| 1707781200 | 23.03 | 0.01 | 0.04 | 23.31 | 23.31 | 22.8 | 30527 |
| 1707522000 | 23.02 | 0.12 | 0.52 | 22.8 | 23.18 | 22.8 | 28213 |
| 1707435600 | 22.9 | 0.24 | 1.06 | 22.81 | 23 | 22.621 | 38609 |
| 1707349200 | 22.66 | -0.62 | -2.66 | 23.43 | 23.43 | 22.65 | 34512 |
| 1707262800 | 23.28 | 1 | 4.49 | 22.55 | 23.53 | 22.38 | 86672 |
| 1707176400 | 22.28 | -0.24 | -1.07 | 22.97 | 22.99 | 22.18 | 24601 |
| 1706917200 | 22.52 | -0.22 | -0.97 | 22.75 | 22.88 | 22.45 | 33427 |
| 1706830800 | 22.74 | 0.3 | 1.34 | 22.25 | 22.92 | 22.1001 | 45447 |
| 1706744400 | 22.44 | 0.6 | 2.75 | 21.87 | 22.45 | 21.71 | 96741 |
| 1706658000 | 21.84 | 0.24 | 1.11 | 21.82 | 21.95 | 21.6 | 38306 |
| 1706571600 | 21.6 | 0.24 | 1.12 | 21.44 | 21.6 | 21.44 | 37974 |
| 1706312400 | 21.36 | -0.11 | -0.51 | 21.35 | 21.49 | 21.29 | 34675 |
| 1706226000 | 21.47 | -0.08 | -0.37 | 21.54 | 21.6824 | 21.45 | 17916 |
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
