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 | 0.21 | 1.03042198234 | 20.38 | 21.16 | 20.03 | 711150 | 20.60123216 | CS |
| 4 | 1.89 | 10.1069518717 | 18.7 | 22 | 18.36 | 798230 | 20.2815377 | CS |
| 12 | 3.94 | 23.6636636637 | 16.65 | 22 | 15.27 | 658580 | 18.30585576 | CS |
| 26 | 3.25 | 18.7427912341 | 17.34 | 22 | 15.27 | 644543 | 18.11174272 | CS |
| 52 | 3.3 | 19.0861769809 | 17.29 | 22 | 14.8 | 638774 | 17.34290021 | CS |
| 156 | 9.57 | 86.8421052632 | 11.02 | 22 | 8.3 | 718630 | 12.90346273 | CS |
| 260 | 14.47 | 236.437908497 | 6.12 | 22 | 4.46 | 831518 | 11.43469222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 20.23 | -0.83 | -3.94 | 20.33 | 20.72 | 20.17 | 928776 |
| 1713562800 | 21.06 | 0.31 | 1.49 | 20.62 | 21.16 | 20.62 | 642064 |
| 1713476400 | 20.75 | 0.19 | 0.92 | 20.78 | 20.9 | 20.5 | 621090 |
| 1713390000 | 20.56 | -0.02 | -0.10 | 20.64 | 21.03 | 20.47 | 660410 |
| 1713303600 | 20.58 | -0.08 | -0.39 | 20.38 | 20.8 | 20.18 | 703409 |
| 1713217200 | 20.66 | -0.31 | -1.48 | 21.04 | 21.09 | 20.23 | 903459 |
| 1712958000 | 20.97 | -0.05 | -0.24 | 21.56 | 22 | 20.75 | 1206564 |
| 1712871600 | 21.02 | 0.29 | 1.40 | 20.92 | 21.18 | 20.55 | 756016 |
| 1712785200 | 20.73 | 0.3 | 1.47 | 20.04 | 20.77 | 19.78 | 1053589 |
| 1712698800 | 20.43 | 0.26 | 1.29 | 20.94 | 20.94 | 20.3 | 854519 |
| 1712612400 | 20.17 | 0 | 0.00 | 20.31 | 20.7 | 19.9 | 637612 |
| 1712353200 | 20.17 | 0.49 | 2.49 | 19.76 | 20.33 | 19.68 | 598697 |
| 1712266800 | 19.68 | -0.42 | -2.09 | 20.1 | 20.1 | 19.57 | 775570 |
| 1712180400 | 20.1 | 0.23 | 1.16 | 19.78 | 20.21 | 19.71 | 729602 |
| 1712094000 | 19.87 | 0.17 | 0.86 | 19.76 | 19.9 | 19.55 | 604350 |
| 1712007600 | 19.7 | -0.27 | -1.35 | 20.31 | 20.39 | 19.54 | 747585 |
| 1711662000 | 19.97 | 0.25 | 1.27 | 19.96 | 20.15 | 19.74 | 780111 |
| 1711575600 | 19.72 | 1.27 | 6.88 | 18.6 | 19.89 | 18.6 | 1410701 |
| 1711489200 | 18.45 | -0.06 | -0.32 | 18.7 | 18.72 | 18.36 | 552248 |
| 1711402800 | 18.51 | 0.15 | 0.82 | 18.44 | 18.82 | 18.43 | 490217 |
| 1711143600 | 18.36 | -0.07 | -0.38 | 18.28 | 18.51 | 18.28 | 330709 |
| 1711057200 | 18.43 | 0.09 | 0.49 | 18.61 | 18.84 | 18.42 | 993157 |
| 1710970800 | 18.34 | 0.53 | 2.98 | 17.78 | 18.5 | 17.75 | 483362 |
| 1710884400 | 17.81 | -0.31 | -1.71 | 18.01 | 18.03 | 17.72 | 299005 |
| 1710798000 | 18.12 | -0.29 | -1.58 | 18.49 | 18.49 | 18.05 | 418794 |
| 1710538800 | 18.41 | 0.01 | 0.05 | 18.42 | 18.56 | 18.33 | 1600294 |
| 1710452400 | 18.4 | -0.2 | -1.08 | 18.38 | 18.55 | 18.18 | 349500 |
| 1710366000 | 18.6 | 0.25 | 1.36 | 18.38 | 18.73 | 18.33 | 462233 |
| 1710279600 | 18.35 | -0.2 | -1.08 | 18.17 | 18.45 | 18.04 | 487991 |
| 1710193200 | 18.55 | 0.51 | 2.83 | 17.95 | 18.74 | 17.95 | 597934 |
| 1709937600 | 18.04 | -0.1 | -0.55 | 18.29 | 18.39 | 17.92 | 765608 |
| 1709851200 | 18.14 | 0.22 | 1.23 | 18.1 | 18.21 | 17.94 | 491459 |
| 1709764800 | 17.92 | 0.48 | 2.75 | 17.63 | 17.98 | 17.58 | 491917 |
| 1709678400 | 17.44 | 0.03 | 0.17 | 17.72 | 18.08 | 17.4 | 687195 |
| 1709592000 | 17.41 | 0.73 | 4.38 | 16.86 | 17.47 | 16.81 | 557238 |
| 1709332800 | 16.68 | 0.67 | 4.18 | 16.19 | 16.79 | 15.99 | 697110 |
| 1709246400 | 16.01 | 0.35 | 2.23 | 15.97 | 16.27 | 15.94 | 1583108 |
| 1709160000 | 15.66 | 0.09 | 0.58 | 15.58 | 15.72 | 15.43 | 455535 |
| 1709073600 | 15.57 | -0.31 | -1.95 | 15.75 | 15.98 | 15.48 | 694199 |
| 1708987200 | 15.88 | -0.18 | -1.12 | 15.89 | 15.9 | 15.66 | 345609 |
| 1708728000 | 16.059999 | 0.63 | 4.08 | 15.47 | 16.129999 | 15.28 | 616436 |
| 1708641600 | 15.43 | -0.44 | -2.77 | 15.61 | 15.84 | 15.34 | 467728 |
| 1708555200 | 15.87 | -0.05 | -0.31 | 15.77 | 15.89 | 15.62 | 344947 |
| 1708468800 | 15.92 | 0.16 | 1.02 | 16 | 16.01 | 15.78 | 434898 |
| 1708123200 | 15.76 | -0.01 | -0.06 | 15.69 | 15.91 | 15.63 | 653005 |
| 1708036800 | 15.77 | 0.25 | 1.61 | 15.78 | 15.94 | 15.72 | 620166 |
| 1707950400 | 15.52 | 0.08 | 0.52 | 15.46 | 15.57 | 15.28 | 803223 |
| 1707864000 | 15.44 | -0.75 | -4.63 | 15.84 | 15.86 | 15.27 | 932505 |
| 1707777600 | 16.19 | 0.11 | 0.68 | 16.07 | 16.28 | 16.02 | 301893 |
| 1707518400 | 16.079999 | -0.21 | -1.29 | 16.28 | 16.28 | 15.95 | 477902 |
| 1707432000 | 16.29 | -0.25 | -1.51 | 16.45 | 16.5 | 16.16 | 544841 |
| 1707345600 | 16.54 | -0.48 | -2.82 | 16.89 | 16.98 | 16.5 | 507313 |
| 1707259200 | 17.02 | 0.37 | 2.22 | 16.81 | 17.06 | 16.71 | 411672 |
| 1707172800 | 16.649999 | -0.1 | -0.60 | 16.489999 | 16.77 | 16.399999 | 429406 |
| 1706913600 | 16.75 | -0.24 | -1.41 | 16.579999 | 16.84 | 16.489999 | 486061 |
| 1706827200 | 16.99 | 0.71 | 4.36 | 16.489999 | 17.01 | 16.39 | 651738 |
| 1706740800 | 16.28 | -0.11 | -0.67 | 16.41 | 16.68 | 16.239999 | 543798 |
| 1706654400 | 16.39 | -0.15 | -0.91 | 16.649999 | 16.7 | 16.36 | 370280 |
| 1706568000 | 16.54 | 0.17 | 1.04 | 16.55 | 16.57 | 16.309999 | 501110 |
| 1706308800 | 16.37 | -0.2 | -1.21 | 16.61 | 16.61 | 16.36 | 453546 |
| 1706222400 | 16.57 | 0.2 | 1.22 | 16.6 | 16.73 | 16.37 | 580176 |
| 1706136000 | 16.37 | -0.29 | -1.74 | 16.81 | 16.91 | 16.25 | 592555 |
| 1706049600 | 16.66 | 0.36 | 2.21 | 16.37 | 16.7 | 16.21 | 469142 |
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
