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 | -0.38 | -1.55865463495 | 24.38 | 24.61 | 23.44 | 1018378 | 23.75109317 | CS |
| 4 | 0.79 | 3.40370529944 | 23.21 | 25.785 | 22.945 | 1571891 | 24.57985867 | CS |
| 12 | 4.43 | 22.6366888094 | 19.57 | 25.785 | 18.94 | 1366354 | 22.53587538 | CS |
| 26 | 5.02 | 26.4488935722 | 18.98 | 25.785 | 18.04 | 1227404 | 20.88245198 | CS |
| 52 | -5.66 | -19.0829399865 | 29.66 | 30.14 | 18.04 | 1428827 | 21.53843457 | CS |
| 156 | -9 | -27.2727272727 | 33 | 35.02 | 18.04 | 1202280 | 26.15530615 | CS |
| 260 | -1.45 | -5.6974459725 | 25.45 | 35.02 | 15 | 1196662 | 25.98567631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 23.6 | 0.04 | 0.17 | 23.71 | 23.835 | 23.525 | 752177 |
| 1713393600 | 23.56 | -0.05 | -0.21 | 23.77 | 23.855 | 23.45 | 1529830 |
| 1713307200 | 23.61 | -0.22 | -0.92 | 23.62 | 23.785 | 23.44 | 799214 |
| 1713220800 | 23.83 | -0.36 | -1.49 | 24.44 | 24.52 | 23.77 | 1010402 |
| 1712961600 | 24.19 | -0.26 | -1.06 | 24.38 | 24.61 | 24.09 | 1000269 |
| 1712875200 | 24.45 | -0.2 | -0.81 | 24.71 | 24.71 | 24.25 | 1106969 |
| 1712788800 | 24.65 | -0.42 | -1.68 | 24.7 | 24.8 | 24.415 | 961018 |
| 1712702400 | 25.07 | -0.08 | -0.32 | 25.17 | 25.3 | 25.005 | 1130640 |
| 1712616000 | 25.15 | 0.17 | 0.68 | 25.09 | 25.19 | 24.975 | 723073 |
| 1712356800 | 24.98 | 0.08 | 0.32 | 24.79 | 25.05 | 24.7 | 1179266 |
| 1712270400 | 24.9 | -0.71 | -2.77 | 25.74 | 25.785 | 24.83 | 1915026 |
| 1712184000 | 25.61 | 0.31 | 1.23 | 25.3 | 25.66 | 25.25 | 2116086 |
| 1712097600 | 25.3 | -0.15 | -0.59 | 25.31 | 25.525 | 25.15 | 2491409 |
| 1712011200 | 25.45 | 0.25 | 0.99 | 25.17 | 25.485 | 25.065 | 2744254 |
| 1711665600 | 25.2 | 0.7 | 2.86 | 24.54 | 25.23 | 24.435 | 3217445 |
| 1711579200 | 24.5 | 0.88 | 3.73 | 23.82 | 24.59 | 23.745 | 2025747 |
| 1711492800 | 23.62 | 0.4 | 1.72 | 23.33 | 23.63 | 23.215 | 3232051 |
| 1711406400 | 23.22 | 0.22 | 0.96 | 23.04 | 23.24 | 22.99 | 921012 |
| 1711147200 | 23 | -0.14 | -0.61 | 23.21 | 23.285 | 22.945 | 1010036 |
| 1711060800 | 23.14 | 0.39 | 1.71 | 22.93 | 23.175 | 22.85 | 963252 |
| 1710974400 | 22.75 | 0.2 | 0.89 | 22.44 | 22.815 | 22.44 | 1079478 |
| 1710888000 | 22.55 | 0.33 | 1.49 | 22.27 | 22.55 | 22.2 | 1251149 |
| 1710801600 | 22.22 | -0.25 | -1.11 | 22.45 | 22.57 | 22.2 | 1823451 |
| 1710542400 | 22.47 | -0.19 | -0.84 | 22.5 | 22.87 | 22.45 | 2648956 |
| 1710456000 | 22.66 | 0.18 | 0.80 | 22.63 | 23.34 | 22.46 | 1673269 |
| 1710369600 | 22.48 | -0.46 | -2.01 | 22.84 | 23.03 | 22.46 | 1802887 |
| 1710283200 | 22.94 | 0.5 | 2.23 | 22.41 | 22.98 | 22.38 | 1997049 |
| 1710196800 | 22.44 | -0.15 | -0.66 | 22.53 | 22.67 | 22.375 | 1249813 |
| 1709941200 | 22.59 | 0.44 | 1.99 | 22.22 | 22.635 | 22.17 | 2289102 |
| 1709854800 | 22.15 | 0.21 | 0.96 | 22.03 | 22.22 | 21.97 | 979718 |
| 1709768400 | 21.94 | 0.23 | 1.06 | 21.86 | 22.035 | 21.76 | 1174349 |
| 1709682000 | 21.71 | -0.13 | -0.60 | 21.79 | 22.13 | 21.6 | 882646 |
| 1709595600 | 21.84 | 0.17 | 0.78 | 21.74 | 21.85 | 21.585 | 890033 |
| 1709336400 | 21.67 | -0.01 | -0.05 | 21.66 | 21.74 | 21.51 | 951645 |
| 1709250000 | 21.68 | 0.17 | 0.79 | 21.67 | 21.74 | 21.48 | 1308372 |
| 1709163600 | 21.51 | 0.11 | 0.51 | 21.39 | 21.605 | 21.34 | 853485 |
| 1709077200 | 21.4 | 0.18 | 0.85 | 21.36 | 21.41 | 21.24 | 932673 |
| 1708990800 | 21.22 | -0.08 | -0.38 | 21.21 | 21.28 | 21.06 | 968075 |
| 1708731600 | 21.3 | 0.25 | 1.19 | 21.07 | 21.35 | 20.97 | 1127078 |
| 1708645200 | 21.05 | 0.1 | 0.48 | 20.97 | 21.06 | 20.775 | 901738 |
| 1708558800 | 20.95 | 0.09 | 0.43 | 20.87 | 21.005 | 20.805 | 835775 |
| 1708472400 | 20.86 | -0.04 | -0.19 | 20.78 | 21.015 | 20.71 | 1140845 |
| 1708126800 | 20.9 | 0.05 | 0.24 | 20.78 | 21.02 | 20.75 | 1351492 |
| 1708040400 | 20.85 | 0.1 | 0.48 | 20.86 | 21.025 | 20.72 | 1125458 |
| 1707954000 | 20.75 | 0.4 | 1.97 | 20.53 | 20.77 | 20.4 | 1078704 |
| 1707867600 | 20.35 | -0.25 | -1.21 | 20.26 | 20.45 | 20.14 | 1802222 |
| 1707781200 | 20.6 | 0.24 | 1.18 | 20.32 | 20.66 | 20.32 | 1244668 |
| 1707522000 | 20.36 | 0.48 | 2.41 | 19.86 | 20.44 | 19.86 | 2141123 |
| 1707435600 | 19.88 | 0.22 | 1.12 | 19.08 | 20 | 18.94 | 2111694 |
| 1707349200 | 19.66 | 0.18 | 0.92 | 19.51 | 19.72 | 19.45 | 925963 |
| 1707262800 | 19.48 | 0.1 | 0.52 | 19.37 | 19.54 | 19.2623 | 1031146 |
| 1707176400 | 19.38 | -0.43 | -2.17 | 19.57 | 19.5968 | 19.35 | 1210854 |
| 1706917200 | 19.81 | -0.14 | -0.70 | 19.77 | 19.94 | 19.615 | 1369248 |
| 1706830800 | 19.95 | 0.44 | 2.26 | 19.56 | 19.955 | 19.53 | 764636 |
| 1706744400 | 19.51 | -0.19 | -0.96 | 19.75 | 19.85 | 19.51 | 1136816 |
| 1706658000 | 19.7 | 0.13 | 0.66 | 19.42 | 19.76 | 19.42 | 615159 |
| 1706571600 | 19.57 | 0.12 | 0.62 | 19.44 | 19.61 | 19.35 | 677751 |
| 1706312400 | 19.45 | 0 | 0.00 | 19.57 | 19.665 | 19.37 | 1070864 |
| 1706226000 | 19.45 | 0.51 | 2.69 | 19.16 | 19.46 | 19.14 | 1040447 |
| 1706139600 | 18.94 | -0.03 | -0.16 | 19.1 | 19.16 | 18.88 | 1158071 |
| 1706053200 | 18.97 | -0.23 | -1.20 | 19.3 | 19.34 | 18.88 | 861697 |
| 1705966800 | 19.2 | 0.19 | 1.00 | 19.11 | 19.24 | 19.05 | 693961 |
| 1705707600 | 19.01 | 0.03 | 0.16 | 19 | 19.09 | 18.7923 | 1001190 |
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
