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 | -1.37 | -6.17952187641 | 22.17 | 22.235 | 20.515 | 6902711 | 21.16992477 | CS |
| 4 | -0.65 | -3.0303030303 | 21.45 | 22.97 | 20.515 | 6411079 | 21.8888016 | CS |
| 12 | 2.24 | 12.0689655172 | 18.56 | 22.97 | 18.25 | 8442520 | 20.53536324 | CS |
| 26 | 6.5 | 45.4545454545 | 14.3 | 22.97 | 14.135 | 8912857 | 19.06485713 | CS |
| 52 | 3.85 | 22.7138643068 | 16.95 | 22.97 | 13.61 | 9256604 | 17.19116902 | CS |
| 156 | 2.97 | 16.6573191251 | 17.83 | 34.04 | 11.825 | 15617818 | 20.11573458 | CS |
| 260 | 11.53 | 124.379719525 | 9.27 | 34.04 | 2.63 | 14436634 | 16.38485465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 20.81 | -0.02 | -0.10 | 20.75 | 21.015 | 20.515 | 7242637 |
| 1713480000 | 20.83 | -0.38 | -1.79 | 21.29 | 21.32 | 20.685 | 8341033 |
| 1713393600 | 21.21 | 0.17 | 0.81 | 21.4 | 21.79 | 21.165 | 9055850 |
| 1713307200 | 21.04 | -0.2 | -0.94 | 20.85 | 21.14 | 20.59 | 6647014 |
| 1713220800 | 21.24 | -0.4 | -1.85 | 21.92 | 22.04 | 21.195 | 4733818 |
| 1712961600 | 21.64 | -0.5 | -2.26 | 22.17 | 22.235 | 21.615 | 6249207 |
| 1712875200 | 22.14 | -0.16 | -0.72 | 22.32 | 22.39 | 21.92 | 5369614 |
| 1712788800 | 22.3 | 0.39 | 1.78 | 21.52 | 22.31 | 21.4024 | 7570427 |
| 1712702400 | 21.91 | -0.51 | -2.27 | 22.09 | 22.32 | 21.562 | 10853571 |
| 1712616000 | 22.42 | 0.17 | 0.76 | 22.5 | 22.67 | 22.35 | 3845949 |
| 1712356800 | 22.25 | -0.17 | -0.76 | 22.3 | 22.57 | 22.21 | 5594068 |
| 1712270400 | 22.42 | -0.41 | -1.80 | 22.91 | 22.97 | 22.325 | 5064956 |
| 1712184000 | 22.83 | 0.45 | 2.01 | 22.4 | 22.84 | 22.32 | 6290939 |
| 1712097600 | 22.38 | -0.31 | -1.37 | 22.56 | 22.74 | 22.25 | 6781674 |
| 1712011200 | 22.69 | -0.05 | -0.22 | 22.95 | 22.95 | 22.58 | 5904298 |
| 1711665600 | 22.74 | 0.61 | 2.76 | 22.29 | 22.78 | 22.25 | 6640833 |
| 1711579200 | 22.13 | 0.56 | 2.60 | 21.8 | 22.22 | 21.64 | 7236563 |
| 1711492800 | 21.57 | 0.13 | 0.61 | 21.45 | 21.825 | 21.4001 | 4344709 |
| 1711406400 | 21.44 | 0.18 | 0.85 | 21.73 | 22.135 | 21.36 | 8740156 |
| 1711147200 | 21.26 | -0.15 | -0.70 | 21.45 | 21.5 | 21.23 | 3789076 |
| 1711060800 | 21.41 | 0.21 | 0.99 | 21.37 | 21.565 | 21.1801 | 5383577 |
| 1710974400 | 21.2 | 0.24 | 1.15 | 20.97 | 21.29 | 20.83 | 5472768 |
| 1710888000 | 20.96 | 0.89 | 4.43 | 19.99 | 21.17 | 19.975 | 12614917 |
| 1710801600 | 20.07 | 0.31 | 1.57 | 19.89 | 20.21 | 19.78 | 7011527 |
| 1710542400 | 19.76 | 0.1 | 0.51 | 19.55 | 19.8968 | 19.49 | 12990119 |
| 1710456000 | 19.66 | -0.77 | -3.77 | 20.16 | 20.33 | 19.22 | 15922281 |
| 1710369600 | 20.43 | -0.04 | -0.20 | 20.24 | 20.95 | 19.855 | 15197210 |
| 1710283200 | 20.47 | -0.06 | -0.29 | 20.75 | 20.78 | 20.35 | 5764626 |
| 1710196800 | 20.53 | -0.46 | -2.19 | 20.68 | 20.93 | 20.42 | 6008356 |
| 1709941200 | 20.99 | 0.06 | 0.29 | 21.34 | 21.47 | 20.895 | 8116720 |
| 1709854800 | 20.93 | 0.84 | 4.18 | 20.37 | 21.05 | 20.3 | 9588027 |
| 1709768400 | 20.09 | -0.19 | -0.94 | 20.54 | 20.67 | 19.98 | 8203075 |
| 1709682000 | 20.28 | -0.14 | -0.69 | 20.25 | 20.4 | 19.82 | 9781748 |
| 1709595600 | 20.42 | -0.66 | -3.13 | 21.12 | 21.12 | 20.255 | 8944225 |
| 1709336400 | 21.08 | 0.28 | 1.35 | 20.97 | 21.185 | 20.77 | 7385414 |
| 1709250000 | 20.8 | 0.5 | 2.46 | 20.37 | 20.9175 | 20.305 | 8511160 |
| 1709163600 | 20.3 | -0.41 | -1.98 | 20.1 | 20.48 | 19.93 | 10347412 |
| 1709077200 | 20.71 | 0.46 | 2.27 | 20.43 | 20.75 | 20.39 | 4482600 |
| 1708990800 | 20.25 | 0.03 | 0.15 | 20.05 | 20.345 | 19.93 | 4109125 |
| 1708731600 | 20.22 | 0.19 | 0.95 | 20.06 | 20.25 | 19.92 | 4203165 |
| 1708645200 | 20.03 | 0.49 | 2.51 | 19.64 | 20.11 | 19.54 | 6307536 |
| 1708558800 | 19.54 | -0.04 | -0.20 | 19.57 | 19.655 | 19.41 | 3577002 |
| 1708472400 | 19.58 | -0.29 | -1.46 | 19.535 | 19.78 | 19.26 | 9920460 |
| 1708126800 | 19.87 | -0.11 | -0.55 | 20.09 | 20.15 | 19.8 | 6527561 |
| 1708040400 | 19.98 | 0.45 | 2.30 | 19.14 | 20.045 | 19.121 | 12015366 |
| 1707954000 | 19.53 | 0.36 | 1.88 | 19.25 | 19.61 | 19.19 | 8861242 |
| 1707867600 | 19.17 | -0.4 | -2.04 | 19.1 | 19.35 | 18.85 | 13635924 |
| 1707781200 | 19.57 | -0.3 | -1.51 | 19.76 | 19.92 | 19.51 | 8524294 |
| 1707522000 | 19.87 | 0.55 | 2.85 | 19.35 | 20.02 | 19.31 | 11537174 |
| 1707435600 | 19.32 | -0.46 | -2.33 | 19.38 | 19.52 | 19.18 | 9264822 |
| 1707349200 | 19.78 | 0.03 | 0.15 | 19.87 | 19.95 | 19.535 | 8457796 |
| 1707262800 | 19.75 | -0.15 | -0.75 | 19.89 | 19.93 | 19.67 | 9137928 |
| 1707176400 | 19.9 | -0.44 | -2.16 | 20.06 | 20.15 | 19.54 | 11329748 |
| 1706917200 | 20.34 | -0.02 | -0.10 | 20.25 | 20.59 | 19.9 | 9108630 |
| 1706830800 | 20.36 | 0.31 | 1.55 | 20.18 | 20.655 | 19.78 | 18372385 |
| 1706744400 | 20.05 | -0.08 | -0.40 | 20.08 | 20.76 | 20.0201 | 17011729 |
| 1706658000 | 20.13 | 1.24 | 6.56 | 18.37 | 20.23 | 18.26 | 18985057 |
| 1706571600 | 18.89 | 0.47 | 2.55 | 18.62 | 18.97 | 18.25 | 10987292 |
| 1706312400 | 18.42 | 0.01 | 0.05 | 18.56 | 18.81 | 18.37 | 5218944 |
| 1706226000 | 18.41 | 0.14 | 0.77 | 18.38 | 18.5 | 18.19 | 5621026 |
| 1706139600 | 18.27 | 0.22 | 1.22 | 18.38 | 18.68 | 18.21 | 7815287 |
| 1706053200 | 18.05 | -0.03 | -0.17 | 18.38 | 18.78 | 18.03 | 9314755 |
| 1705966800 | 18.08 | 0.35 | 1.97 | 17.62 | 18.2 | 17.565 | 7171024 |
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
