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 | 0.76 | 3.60873694207 | 21.06 | 22.13 | 20.93 | 176429 | 21.68939753 | CS |
| 4 | -1.35 | -5.8264997842 | 23.17 | 23.36 | 20.88 | 184589 | 22.10924849 | CS |
| 12 | 3 | 15.9404888417 | 18.82 | 23.63 | 18.26 | 276452 | 21.14601762 | CS |
| 26 | 5.22 | 31.4457831325 | 16.6 | 23.63 | 15.65 | 258203 | 19.79880702 | CS |
| 52 | 1.94 | 9.75855130785 | 19.88 | 23.63 | 15.65 | 194658 | 19.42802094 | CS |
| 156 | 0.06 | 0.275735294118 | 21.76 | 26.49 | 15.65 | 150901 | 20.45217741 | CS |
| 260 | 3.78 | 20.9534368071 | 18.04 | 26.49 | 6.91 | 149331 | 18.81090152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 22.01 | -0.01 | -0.05 | 21.9 | 22.13 | 21.86 | 157721 |
| 1713912000 | 22.02 | 0.37 | 1.71 | 21.57 | 22.05 | 21.57 | 168363 |
| 1713825600 | 21.65 | 0.08 | 0.37 | 21.59 | 21.72 | 21.49 | 189552 |
| 1713566400 | 21.57 | 0.3 | 1.41 | 21.23 | 21.63 | 21.23 | 183181 |
| 1713480000 | 21.27 | 0.3 | 1.43 | 21.06 | 21.28 | 20.93 | 183329 |
| 1713393600 | 20.97 | -0.49 | -2.28 | 21.63 | 21.75 | 20.951 | 116691 |
| 1713307200 | 21.46 | 0.08 | 0.37 | 21.2 | 21.51 | 20.88 | 182760 |
| 1713220800 | 21.38 | -0.36 | -1.66 | 21.86 | 21.89 | 21.32 | 103262 |
| 1712961600 | 21.74 | -0.04 | -0.18 | 21.66 | 21.78 | 21.47 | 132390 |
| 1712875200 | 21.78 | -0.14 | -0.64 | 22 | 22.01 | 21.71 | 106405 |
| 1712788800 | 21.92 | -0.44 | -1.97 | 21.93 | 22.06 | 21.59 | 242685 |
| 1712702400 | 22.36 | 0.07 | 0.31 | 22.29 | 22.53 | 22.09 | 129294 |
| 1712616000 | 22.29 | 0.07 | 0.32 | 22.33 | 22.45 | 22.17 | 143895 |
| 1712356800 | 22.22 | 0.13 | 0.59 | 21.95 | 22.415 | 21.94 | 167280 |
| 1712270400 | 22.09 | -0.54 | -2.39 | 22.85 | 22.85 | 22.02 | 191361 |
| 1712184000 | 22.63 | -0.06 | -0.26 | 22.53 | 22.98 | 22.53 | 324268 |
| 1712097600 | 22.69 | -0.07 | -0.31 | 22.56 | 22.86 | 22.41 | 323767 |
| 1712011200 | 22.76 | -0.41 | -1.77 | 23.22 | 23.33 | 22.64 | 224494 |
| 1711665600 | 23.17 | -0.05 | -0.22 | 23.17 | 23.36 | 23.01 | 236495 |
| 1711579200 | 23.22 | 0.1 | 0.43 | 23.28 | 23.47 | 23.065 | 236740 |
| 1711492800 | 23.12 | -0.09 | -0.39 | 23.28 | 23.4 | 22.915 | 292283 |
| 1711406400 | 23.21 | 0.15 | 0.65 | 23.03 | 23.32 | 22.76 | 320319 |
| 1711147200 | 23.06 | 1.26 | 5.78 | 22.74 | 23.63 | 22.59 | 601783 |
| 1711060800 | 21.8 | 0.15 | 0.69 | 21.69 | 21.95 | 21.57 | 377321 |
| 1710974400 | 21.65 | 0.11 | 0.51 | 21.59 | 21.935 | 21.34 | 477019 |
| 1710888000 | 21.54 | 0.61 | 2.91 | 20.93 | 21.54 | 20.8 | 748132 |
| 1710801600 | 20.93 | 0.09 | 0.43 | 21.11 | 21.22 | 20.91 | 372061 |
| 1710542400 | 20.84 | -0.03 | -0.14 | 20.77 | 21.27 | 20.66 | 2957572 |
| 1710456000 | 20.87 | -0.38 | -1.79 | 21.05 | 21.19 | 20.63 | 550445 |
| 1710369600 | 21.25 | 0.08 | 0.38 | 21.13 | 21.53 | 21.13 | 357515 |
| 1710283200 | 21.17 | 0.22 | 1.05 | 20.99 | 21.29 | 20.77 | 194986 |
| 1710196800 | 20.95 | -0.26 | -1.23 | 21.17 | 21.26 | 20.83 | 267554 |
| 1709941200 | 21.21 | -0.23 | -1.07 | 21.5 | 21.88 | 21.19 | 351631 |
| 1709854800 | 21.44 | 0.02 | 0.09 | 21.61 | 21.97 | 21.43 | 314674 |
| 1709768400 | 21.42 | 0.69 | 3.33 | 20.92 | 21.83 | 20.92 | 801816 |
| 1709682000 | 20.73 | 1.31 | 6.75 | 20.33 | 21.65 | 20.15 | 289302 |
| 1709595600 | 19.42 | 0.2 | 1.04 | 19.5 | 19.68 | 19.23 | 157477 |
| 1709336400 | 19.22 | -0.01 | -0.05 | 19.31 | 19.31 | 18.87 | 135777 |
| 1709250000 | 19.23 | 0.18 | 0.94 | 19.3 | 19.4 | 19.11 | 184827 |
| 1709163600 | 19.05 | -0.38 | -1.96 | 19.26 | 19.32 | 19.03 | 110490 |
| 1709077200 | 19.43 | -0.23 | -1.17 | 19.8 | 19.81 | 19.315 | 88530 |
| 1708990800 | 19.66 | 0.06 | 0.31 | 19.5 | 19.78 | 19.5 | 147472 |
| 1708731600 | 19.6 | 0.42 | 2.19 | 19.13 | 19.61 | 19.01 | 147305 |
| 1708645200 | 19.18 | 0.13 | 0.68 | 19 | 19.22 | 18.84 | 101733 |
| 1708558800 | 19.05 | 0.06 | 0.32 | 19.01 | 19.08 | 18.79 | 114820 |
| 1708472400 | 18.99 | -0.09 | -0.47 | 18.9 | 19.08 | 18.87 | 113157 |
| 1708126800 | 19.08 | -0.52 | -2.65 | 19.43 | 19.46 | 19.07 | 153546 |
| 1708040400 | 19.6 | 0.42 | 2.19 | 19.31 | 19.61 | 19.18 | 168267 |
| 1707954000 | 19.18 | 0.54 | 2.90 | 18.78 | 19.23 | 18.68 | 147154 |
| 1707867600 | 18.64 | -0.79 | -4.07 | 18.87 | 19.04 | 18.41 | 201385 |
| 1707781200 | 19.43 | 0.21 | 1.09 | 19.21 | 19.56 | 19.21 | 172694 |
| 1707522000 | 19.22 | 0.54 | 2.89 | 18.81 | 19.25 | 18.735 | 91992 |
| 1707435600 | 18.68 | 0.31 | 1.69 | 18.39 | 18.715 | 18.38 | 101353 |
| 1707349200 | 18.37 | -0.19 | -1.02 | 18.59 | 18.59 | 18.26 | 87540 |
| 1707262800 | 18.56 | 0.03 | 0.16 | 18.49 | 18.69 | 18.49 | 90361 |
| 1707176400 | 18.53 | -0.54 | -2.83 | 18.83 | 18.83 | 18.53 | 167340 |
| 1706917200 | 19.07 | 0.03 | 0.16 | 18.86 | 19.27 | 18.81 | 163102 |
| 1706830800 | 19.04 | 0.29 | 1.55 | 18.82 | 19.07 | 18.68 | 169545 |
| 1706744400 | 18.75 | 0.1 | 0.54 | 18.65 | 19.13 | 18.61 | 309427 |
| 1706658000 | 18.65 | -0.06 | -0.32 | 18.6 | 18.76 | 18.59 | 106268 |
| 1706571600 | 18.71 | -0.11 | -0.58 | 18.88 | 19.02 | 18.64 | 171556 |
| 1706312400 | 18.82 | -0.08 | -0.42 | 19.06 | 19.1 | 18.75 | 107917 |
| 1706226000 | 18.9 | 0.09 | 0.48 | 19.12 | 19.14 | 18.62 | 142467 |
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
