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 | 0.1299 | 0.611006585136 | 21.26 | 22.25 | 20.33 | 35244929 | 21.14751889 | CS |
| 4 | -2.8201 | -11.6484923585 | 24.21 | 24.28 | 20.33 | 36385640 | 22.20805206 | CS |
| 12 | 5.1799 | 31.9549660703 | 16.21 | 27.5 | 16.03 | 70694381 | 23.39774943 | CS |
| 26 | 4.8099 | 29.0102533172 | 16.58 | 27.5 | 14.48 | 62871134 | 20.81437038 | CS |
| 52 | 13.3699 | 166.706982544 | 8.02 | 27.5 | 7.28 | 66633496 | 17.66161833 | CS |
| 156 | -2.3001 | -9.70915998312 | 23.69 | 29.29 | 5.92 | 50466034 | 16.05793446 | CS |
| 260 | 11.3899 | 113.899 | 10 | 45 | 5.92 | 53641132 | 17.79853895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 21.59 | -0.05 | -0.23 | 22.05 | 22.25 | 21.3 | 34293642 |
| 1713912000 | 21.64 | 0.67 | 3.20 | 21.25 | 22.06 | 21.23 | 36151692 |
| 1713825600 | 20.97 | 0.5 | 2.44 | 20.71 | 21.08 | 20.36 | 31835966 |
| 1713566400 | 20.47 | -0.66 | -3.12 | 20.98 | 21.43 | 20.33 | 39441552 |
| 1713480000 | 21.13 | -0.18 | -0.84 | 21.26 | 21.43 | 20.7 | 34501795 |
| 1713393600 | 21.31 | -0.57 | -2.61 | 22.03 | 22.11 | 21.22 | 30062844 |
| 1713307200 | 21.88 | -0.02 | -0.09 | 21.35 | 21.99 | 21.27 | 29467830 |
| 1713220800 | 21.9 | -0.77 | -3.40 | 22.79 | 23.13 | 21.83 | 38065723 |
| 1712961600 | 22.67 | -0.17 | -0.74 | 22.7 | 23.2 | 22.41 | 36367139 |
| 1712875200 | 22.84 | 0.42 | 1.87 | 22.65 | 22.91 | 22.25 | 26313010 |
| 1712788800 | 22.42 | -0.39 | -1.71 | 22.46 | 22.71 | 22.28 | 26437639 |
| 1712702400 | 22.81 | -0.19 | -0.83 | 23.01 | 23.0868 | 22.46 | 27686926 |
| 1712616000 | 23 | 0.04 | 0.17 | 23.08 | 23.2 | 22.67 | 24985676 |
| 1712356800 | 22.96 | 0.48 | 2.14 | 22.4 | 23.32 | 22.4 | 36811476 |
| 1712270400 | 22.48 | -0.22 | -0.97 | 23.82 | 24.1 | 22.4 | 64846101 |
| 1712184000 | 22.7 | -0.02 | -0.09 | 22.42 | 23.01 | 22.38 | 30229018 |
| 1712097600 | 22.72 | -0.14 | -0.61 | 22 | 22.79 | 21.81 | 33075777 |
| 1712011200 | 22.86 | -0.15 | -0.65 | 22.98 | 23.21 | 22.4 | 40929362 |
| 1711665600 | 23.01 | -1.5 | -6.12 | 24.21 | 24.28 | 22.94 | 69823983 |
| 1711579200 | 24.51 | -0.38 | -1.53 | 25 | 25.48 | 24.26 | 38518225 |
| 1711492800 | 24.89 | 0.38 | 1.55 | 24.76 | 25.47 | 24.4702 | 43483836 |
| 1711406400 | 24.51 | 0.33 | 1.36 | 24.13 | 24.62 | 24.05 | 29147336 |
| 1711147200 | 24.18 | -0.31 | -1.27 | 24.2 | 24.475 | 24.02 | 25367788 |
| 1711060800 | 24.49 | -0.08 | -0.33 | 25.34 | 25.34 | 24.44 | 36984860 |
| 1710974400 | 24.57 | 0.77 | 3.24 | 23.74 | 24.65 | 23.67 | 39646190 |
| 1710888000 | 23.8 | -0.2 | -0.83 | 23.5 | 23.83 | 22.92 | 43194400 |
| 1710801600 | 24 | 0.51 | 2.17 | 23.84 | 24.18 | 23.32 | 43950975 |
| 1710542400 | 23.49 | -0.94 | -3.85 | 23.85 | 24.1 | 23.42 | 56473010 |
| 1710456000 | 24.43 | -0.57 | -2.28 | 24.83 | 24.97 | 24.14 | 49139038 |
| 1710369600 | 25 | 0.3 | 1.21 | 24.71 | 25.44 | 24.6 | 59580838 |
| 1710283200 | 24.7 | -0.65 | -2.56 | 25.57 | 25.64 | 24.35 | 75049251 |
| 1710196800 | 25.35 | -0.69 | -2.65 | 25.87 | 26.83 | 25.29 | 60665772 |
| 1709941200 | 26.04 | -0.42 | -1.59 | 27.15 | 27.28 | 25.81 | 84061423 |
| 1709854800 | 26.46 | 0.3 | 1.15 | 27.01 | 27.5 | 26.38 | 117177431 |
| 1709768400 | 26.16 | 2.35 | 9.87 | 25.75 | 26.75 | 24.53 | 206892203 |
| 1709682000 | 23.81 | -0.23 | -0.96 | 23.96 | 24.4092 | 23.43 | 49404586 |
| 1709595600 | 24.04 | -0.89 | -3.57 | 24.4 | 24.58 | 23.53 | 65977926 |
| 1709336400 | 24.93 | -0.15 | -0.60 | 25.3 | 25.69 | 24.535 | 63637380 |
| 1709250000 | 25.08 | 0.66 | 2.70 | 24.8 | 25.2928 | 24.36 | 62274036 |
| 1709163600 | 24.42 | -0.11 | -0.45 | 24.52 | 24.84 | 24.245 | 47173517 |
| 1709077200 | 24.53 | 0.97 | 4.12 | 23.76 | 24.62 | 23.72 | 64638068 |
| 1708990800 | 23.56 | 0.59 | 2.57 | 23.03 | 23.88 | 22.94 | 46384098 |
| 1708731600 | 22.97 | -0.62 | -2.63 | 23.51 | 24.07 | 22.82 | 48711904 |
| 1708645200 | 23.59 | 0.85 | 3.74 | 23.8 | 23.95 | 23.05 | 64341446 |
| 1708558800 | 22.74 | -0.66 | -2.82 | 22.3 | 22.9299 | 22.27 | 59888269 |
| 1708472400 | 23.4 | -1.04 | -4.26 | 23.85 | 24 | 22.715 | 93202714 |
| 1708126800 | 24.44 | -0.97 | -3.82 | 25 | 25.495 | 24.39 | 65263170 |
| 1708040400 | 25.41 | 0.22 | 0.87 | 25.04 | 25.46 | 24.71 | 70449386 |
| 1707954000 | 25.19 | 1.18 | 4.91 | 24.2 | 25.5 | 23.755 | 96984305 |
| 1707867600 | 24.01 | -1.04 | -4.15 | 23.53 | 24.66 | 23.53 | 95462397 |
| 1707781200 | 25.05 | 0.67 | 2.75 | 23.91 | 25.525 | 23.82 | 108025066 |
| 1707522000 | 24.38 | -0.13 | -0.53 | 25.08 | 25.11 | 23.57 | 148811552 |
| 1707435600 | 24.51 | 0.91 | 3.86 | 23.96 | 25.06 | 23.32 | 212079479 |
| 1707349200 | 23.6 | 1.73 | 7.91 | 21.62 | 23.87 | 21.38 | 254465505 |
| 1707262800 | 21.87 | 5.15 | 30.80 | 20.3 | 22.18 | 19.76 | 420779982 |
| 1707176400 | 16.719999 | -0.3 | -1.76 | 17.57 | 17.87 | 16.48 | 164272667 |
| 1706917200 | 17.02 | 0.69 | 4.23 | 16.34 | 17.02 | 16.145 | 57305167 |
| 1706830800 | 16.329999 | 0.24 | 1.49 | 16.21 | 16.486799 | 16.03 | 40081736 |
| 1706744400 | 16.09 | -0.65 | -3.88 | 16.41 | 16.76 | 16.07 | 43509640 |
| 1706658000 | 16.739999 | -0.35 | -2.05 | 17.06 | 17.24 | 16.66 | 36262469 |
| 1706571600 | 17.09 | 0.74 | 4.53 | 16.44 | 17.11 | 16.43 | 35859380 |
| 1706312400 | 16.35 | -0.11 | -0.67 | 16.379999 | 16.75 | 16.34 | 28589602 |
| 1706226000 | 16.46 | -0.29 | -1.73 | 16.92 | 17 | 16.309999 | 44468856 |
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
