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 | 0.81 | 4.1116751269 | 19.7 | 20.63 | 19.54 | 1206235 | 20.12932132 | CS |
| 4 | -1.32 | -6.04672469079 | 21.83 | 22.87 | 19.54 | 1227135 | 21.00510678 | CS |
| 12 | -6.11 | -22.9526671675 | 26.62 | 27.27 | 19.54 | 1324481 | 22.89291617 | CS |
| 26 | -8.99 | -30.4745762712 | 29.5 | 30.4988 | 19.54 | 1303097 | 24.97594884 | CS |
| 52 | -8.09 | -28.2867132867 | 28.6 | 33.99 | 19.54 | 1293776 | 27.50270891 | CS |
| 156 | 4.52 | 28.2676672921 | 15.99 | 33.99 | 15.005 | 1593182 | 24.43868633 | CS |
| 260 | 6.37 | 45.0495049505 | 14.14 | 33.99 | 3.5 | 1988369 | 18.00044307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 20.43 | 0.23 | 1.14 | 20.32 | 20.48 | 20.11 | 628281 |
| 1713566400 | 20.2 | 0.2 | 1.00 | 19.88 | 20.22 | 19.88 | 1312401 |
| 1713480000 | 20 | 0.02 | 0.10 | 20.01 | 20.075 | 19.7687 | 1057805 |
| 1713393600 | 19.98 | -0.25 | -1.24 | 20.38 | 20.5 | 19.92 | 1800799 |
| 1713307200 | 20.23 | 0.41 | 2.07 | 19.615 | 20.52 | 19.58 | 1192548 |
| 1713220800 | 19.82 | -0.16 | -0.80 | 20 | 20.2468 | 19.7 | 1018090 |
| 1712961600 | 19.98 | -0.82 | -3.94 | 20.56 | 20.665 | 19.96 | 1171698 |
| 1712875200 | 20.8 | 0.02 | 0.10 | 20.8 | 20.985 | 20.59 | 1684309 |
| 1712788800 | 20.78 | -0.76 | -3.53 | 20.86 | 21.14 | 20.59 | 1201844 |
| 1712702400 | 21.54 | 0.16 | 0.75 | 21.55 | 21.735 | 21.25 | 2071758 |
| 1712616000 | 21.38 | 0.13 | 0.61 | 21.44 | 21.57 | 21.32 | 927298 |
| 1712356800 | 21.25 | 0.04 | 0.19 | 21.41 | 21.61 | 21.21 | 1393044 |
| 1712270400 | 21.21 | -0.82 | -3.72 | 22.19 | 22.21 | 21.19 | 1465796 |
| 1712184000 | 22.03 | 0.38 | 1.76 | 21.48 | 22.18 | 21.48 | 1089108 |
| 1712097600 | 21.65 | -0.35 | -1.59 | 21.795 | 22.07 | 21.59 | 1448181 |
| 1712011200 | 22 | -0.59 | -2.61 | 22.5 | 22.64 | 21.94 | 799009 |
| 1711665600 | 22.59 | 0.43 | 1.94 | 22.03 | 22.87 | 22.01 | 1216765 |
| 1711579200 | 22.16 | 0.81 | 3.79 | 21.53 | 22.17 | 21.51 | 1041270 |
| 1711492800 | 21.35 | -0.19 | -0.88 | 21.83 | 21.83 | 21.31 | 646619 |
| 1711406400 | 21.54 | 0 | 0.00 | 21.4 | 21.74 | 21.26 | 841171 |
| 1711147200 | 21.54 | -0.65 | -2.93 | 22.03 | 22.125 | 21.38 | 923834 |
| 1711060800 | 22.19 | 0.17 | 0.77 | 22.18 | 22.59 | 21.87 | 1648532 |
| 1710974400 | 22.02 | 1.28 | 6.17 | 20.61 | 22.08 | 20.54 | 2761502 |
| 1710888000 | 20.74 | 0.44 | 2.17 | 20.31 | 20.835 | 20.21 | 1812582 |
| 1710801600 | 20.3 | -0.24 | -1.17 | 20.6 | 20.658 | 19.96 | 3413409 |
| 1710542400 | 20.54 | -0.21 | -1.01 | 20.945 | 21.005 | 20.44 | 2809857 |
| 1710456000 | 20.75 | -0.99 | -4.55 | 21.42 | 21.54 | 20.45 | 4580178 |
| 1710369600 | 21.74 | -1.84 | -7.80 | 23 | 23.6039 | 21.67 | 3768143 |
| 1710283200 | 23.58 | -1.57 | -6.24 | 24.79 | 24.79 | 23.39 | 2030496 |
| 1710196800 | 25.15 | 0.07 | 0.28 | 24.98 | 25.29 | 24.96 | 1176486 |
| 1709941200 | 25.08 | -0.08 | -0.32 | 25.37 | 25.63 | 24.77 | 1284799 |
| 1709854800 | 25.16 | 0.43 | 1.74 | 24.86 | 25.51 | 24.86 | 1163377 |
| 1709768400 | 24.73 | 0.05 | 0.20 | 25.02 | 25.06 | 24.36 | 1180713 |
| 1709682000 | 24.68 | 0.3 | 1.23 | 24.25 | 25.46 | 23.84 | 2801535 |
| 1709595600 | 24.38 | -2.26 | -8.48 | 26.16 | 26.44 | 24.26 | 2226480 |
| 1709336400 | 26.64 | -0.53 | -1.95 | 26.47 | 27.07 | 26.35 | 2045957 |
| 1709250000 | 27.17 | 1.46 | 5.68 | 25.91 | 27.27 | 25.84 | 2914474 |
| 1709163600 | 25.71 | 0.05 | 0.19 | 25.48 | 26 | 25.42 | 816790 |
| 1709077200 | 25.66 | 0.09 | 0.35 | 25.84 | 25.985 | 25.47 | 846794 |
| 1708990800 | 25.57 | -0.51 | -1.96 | 25.92 | 26.22 | 25.475 | 603764 |
| 1708731600 | 26.08 | 0.31 | 1.20 | 25.65 | 26.26 | 25.64 | 435434 |
| 1708645200 | 25.77 | -0.1 | -0.39 | 26.07 | 26.12 | 25.72 | 489700 |
| 1708558800 | 25.87 | -0.21 | -0.81 | 25.85 | 26.15 | 25.8 | 514157 |
| 1708472400 | 26.08 | 0.03 | 0.12 | 25.83 | 26.09 | 25.62 | 788666 |
| 1708126800 | 26.05 | -0.4 | -1.51 | 26.18 | 26.36 | 25.73 | 659843 |
| 1708040400 | 26.45 | -0.04 | -0.15 | 26.51 | 26.78 | 26.07 | 622726 |
| 1707954000 | 26.49 | 0.54 | 2.08 | 26.21 | 26.53 | 25.87 | 826758 |
| 1707867600 | 25.95 | -1.05 | -3.89 | 26.07 | 26.24 | 25.62 | 745099 |
| 1707781200 | 27 | 0.28 | 1.05 | 26.61 | 27.21 | 26.61 | 778420 |
| 1707522000 | 26.72 | 0.84 | 3.25 | 26.14 | 26.74 | 25.75 | 813038 |
| 1707435600 | 25.88 | -0.07 | -0.27 | 25.98 | 26.25 | 25.87 | 520498 |
| 1707349200 | 25.95 | 0.09 | 0.35 | 26.06 | 26.13 | 25.8101 | 549967 |
| 1707262800 | 25.86 | 0.23 | 0.90 | 25.62 | 26.25 | 25.59 | 516423 |
| 1707176400 | 25.63 | -0.46 | -1.76 | 25.81 | 25.84 | 25.37 | 504906 |
| 1706917200 | 26.09 | -0.34 | -1.29 | 26.15 | 26.38 | 25.78 | 707944 |
| 1706830800 | 26.43 | 0.47 | 1.81 | 26.15 | 26.58 | 26.04 | 629476 |
| 1706744400 | 25.96 | -0.53 | -2.00 | 26.46 | 26.73 | 25.885 | 639626 |
| 1706658000 | 26.49 | -0.38 | -1.41 | 26.62 | 26.78 | 26.33 | 730760 |
| 1706571600 | 26.87 | 0.22 | 0.83 | 26.67 | 26.99 | 26.452 | 633234 |
| 1706312400 | 26.65 | 0.13 | 0.49 | 26.86 | 26.87 | 26.43 | 606398 |
| 1706226000 | 26.52 | 0.34 | 1.30 | 26.55 | 26.92 | 26.2 | 513585 |
| 1706139600 | 26.18 | -0.49 | -1.84 | 27.01 | 27.17 | 26.18 | 578715 |
| 1706053200 | 26.67 | 0.46 | 1.76 | 26.58 | 26.77 | 26.34 | 694331 |
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
