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 | -2.36 | -9.66816878329 | 24.41 | 24.65 | 22.0123 | 729194 | 23.12871303 | CS |
| 4 | -4.58 | -17.1986481412 | 26.63 | 28.98 | 22.0123 | 962883 | 26.15034794 | CS |
| 12 | 2.41 | 12.2708757637 | 19.64 | 30.0299 | 17.3 | 1349056 | 23.67605851 | CS |
| 26 | -3.68 | -14.3023707734 | 25.73 | 30.0299 | 17.3 | 1238865 | 23.95520804 | CS |
| 52 | -22.95 | -51 | 45 | 48.31 | 17.3 | 1078387 | 29.55651123 | CS |
| 156 | -50.95 | -69.7945205479 | 73 | 92 | 17.3 | 1493450 | 50.57903913 | CS |
| 260 | -15.59 | -41.4187035069 | 37.64 | 243.6399 | 17.3 | 1217442 | 58.43743157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 22.11 | -0.6 | -2.64 | 22.59 | 22.86 | 22.0123 | 304481 |
| 1713480000 | 22.71 | 0.32 | 1.43 | 22.43 | 23.115 | 22.12 | 688553 |
| 1713393600 | 22.39 | -0.97 | -4.15 | 23.63 | 23.8145 | 22.38 | 702173 |
| 1713307200 | 23.36 | -0.37 | -1.56 | 23.62 | 23.82 | 23.26 | 517183 |
| 1713220800 | 23.73 | 0.39 | 1.67 | 23.49 | 24.365 | 23.225 | 820930 |
| 1712961600 | 23.34 | -1.57 | -6.30 | 24.41 | 24.65 | 23.02 | 917133 |
| 1712875200 | 24.91 | -0.8 | -3.11 | 25.87 | 26.01 | 24.823 | 534112 |
| 1712788800 | 25.71 | -1.25 | -4.64 | 26.06 | 26.08 | 25.38 | 962133 |
| 1712702400 | 26.96 | 1.04 | 4.01 | 26.14 | 27.121 | 26.14 | 679763 |
| 1712616000 | 25.92 | -1.12 | -4.14 | 27.05 | 27.12 | 25.92 | 860187 |
| 1712356800 | 27.04 | 0.34 | 1.27 | 26.83 | 27.24 | 26.32 | 496120 |
| 1712270400 | 26.7 | -0.21 | -0.78 | 26.8 | 28.1 | 26.49 | 1058953 |
| 1712184000 | 26.91 | -0.07 | -0.26 | 26.61 | 27.03 | 25.76 | 925595 |
| 1712097600 | 26.98 | -1.06 | -3.78 | 27.16 | 27.16 | 26.44 | 851554 |
| 1712011200 | 28.04 | -0.11 | -0.39 | 28.58 | 28.7 | 27.732 | 1092578 |
| 1711665600 | 28.15 | 1.44 | 5.39 | 26.73 | 28.98 | 26.7 | 1555638 |
| 1711579200 | 26.71 | 0.37 | 1.40 | 26.33 | 26.84 | 26.06 | 1699992 |
| 1711492800 | 26.34 | -0.25 | -0.94 | 26.96 | 27.26 | 26.155 | 940639 |
| 1711406400 | 26.59 | -0.88 | -3.20 | 27.48 | 27.98 | 26.33 | 1062791 |
| 1711147200 | 27.47 | 0.66 | 2.46 | 26.63 | 27.97 | 26.02 | 1928757 |
| 1711060800 | 26.81 | -0.27 | -1.00 | 27.15 | 27.63 | 26.32 | 1749927 |
| 1710974400 | 27.08 | 0.85 | 3.24 | 25.77 | 27.13 | 25.47 | 1264604 |
| 1710888000 | 26.23 | 0.03 | 0.11 | 25.87 | 26.44 | 25.561 | 784968 |
| 1710801600 | 26.2 | -0.49 | -1.84 | 27.04 | 27.3299 | 26.14 | 1192860 |
| 1710542400 | 26.69 | -0.42 | -1.55 | 26.59 | 27.19 | 26.13 | 1820420 |
| 1710456000 | 27.11 | -2.1 | -7.19 | 28.97 | 29 | 26.9 | 1685954 |
| 1710369600 | 29.21 | -0.2 | -0.68 | 29.19 | 29.39 | 28.11 | 1583432 |
| 1710283200 | 29.41 | 0.49 | 1.69 | 28.43 | 30.0299 | 27.95 | 2532194 |
| 1710196800 | 28.92 | 0.87 | 3.10 | 29.075 | 29.81 | 27.49 | 3455293 |
| 1709941200 | 28.05 | 2.19 | 8.47 | 26.03 | 28.33 | 26 | 2792380 |
| 1709854800 | 25.86 | 1.56 | 6.42 | 24.5 | 25.99 | 23.9072 | 2632921 |
| 1709768400 | 24.3 | 1.81 | 8.05 | 23.04 | 24.47 | 22.93 | 2023563 |
| 1709682000 | 22.49 | -0.44 | -1.92 | 22.44 | 23.59 | 22 | 1605129 |
| 1709595600 | 22.93 | 0.04 | 0.17 | 23.3 | 23.4688 | 22.64 | 1554755 |
| 1709336400 | 22.89 | 1.61 | 7.57 | 21.48 | 23.41 | 21.1553 | 1824493 |
| 1709250000 | 21.28 | 0.42 | 2.01 | 21.24 | 22.72 | 20.71 | 8750056 |
| 1709163600 | 20.86 | 1.37 | 7.03 | 20.8 | 21.4 | 19.5 | 1830352 |
| 1709077200 | 19.49 | 0.42 | 2.20 | 19.18 | 20.03 | 19.06 | 1324517 |
| 1708990800 | 19.07 | 0.57 | 3.08 | 18.53 | 19.12 | 18.42 | 704354 |
| 1708731600 | 18.5 | 0.26 | 1.43 | 18.21 | 18.69 | 17.81 | 826012 |
| 1708645200 | 18.24 | -0.26 | -1.41 | 19.05 | 19.05 | 18.08 | 979370 |
| 1708558800 | 18.5 | -0.59 | -3.09 | 18.83 | 19.04 | 18.31 | 1134299 |
| 1708472400 | 19.09 | -0.53 | -2.70 | 19.35 | 19.35 | 18.42 | 883931 |
| 1708126800 | 19.62 | 0.35 | 1.82 | 19.25 | 19.97 | 19.215 | 943895 |
| 1708040400 | 19.27 | 0.23 | 1.21 | 19.21 | 19.6 | 19.0607 | 665353 |
| 1707954000 | 19.04 | 0.49 | 2.64 | 18.88 | 19.2 | 18.5 | 701863 |
| 1707867600 | 18.55 | -1.53 | -7.62 | 19.6 | 19.6 | 18.39 | 729467 |
| 1707781200 | 20.08 | 0.25 | 1.26 | 19.94 | 20.59 | 19.81 | 1045803 |
| 1707522000 | 19.83 | 0.33 | 1.69 | 19.66 | 20.05 | 19.13 | 700066 |
| 1707435600 | 19.5 | 0.1 | 0.52 | 19.34 | 19.605 | 19.17 | 991333 |
| 1707349200 | 19.4 | 1.25 | 6.89 | 18.25 | 19.83 | 18.25 | 1232951 |
| 1707262800 | 18.15 | 0.36 | 2.02 | 18.625 | 18.945 | 17.94 | 1143327 |
| 1707176400 | 17.79 | -0.06 | -0.34 | 17.55 | 17.865 | 17.3 | 1444555 |
| 1706917200 | 17.85 | -0.33 | -1.82 | 17.87 | 17.99 | 17.48 | 1146277 |
| 1706830800 | 18.18 | 0.13 | 0.72 | 18.42 | 18.59 | 17.96 | 1008381 |
| 1706744400 | 18.05 | -0.41 | -2.22 | 18.52 | 18.77 | 18.05 | 963496 |
| 1706658000 | 18.46 | -0.56 | -2.94 | 18.71 | 19.14 | 18.32 | 646017 |
| 1706571600 | 19.02 | -0.16 | -0.83 | 19.03 | 19.1 | 18.31 | 1041083 |
| 1706312400 | 19.18 | -0.48 | -2.44 | 19.64 | 19.78 | 19.17 | 610829 |
| 1706226000 | 19.66 | 0.03 | 0.15 | 19.76 | 20.26 | 19.35 | 948117 |
| 1706139600 | 19.63 | -1.33 | -6.35 | 21.53 | 21.55 | 19.62 | 1331675 |
| 1706053200 | 20.96 | 0.87 | 4.33 | 21 | 22.23 | 20.44 | 1338256 |
| 1705966800 | 20.09 | -0.29 | -1.42 | 20.04 | 20.62 | 19.52 | 1100410 |
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
