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 | 1.17 | 5.48009367681 | 21.35 | 22.74 | 20.27 | 18358 | 20.90835425 | CS |
| 4 | -0.46 | -2.00174064404 | 22.98 | 23.03 | 20.27 | 13194 | 21.58140422 | CS |
| 12 | 1.02 | 4.74418604651 | 21.5 | 23.34 | 20.02 | 11006 | 21.83346674 | CS |
| 26 | 4.83 | 27.3035613341 | 17.69 | 23.34 | 16.46 | 10879 | 20.12694463 | CS |
| 52 | 4.36 | 24.0088105727 | 18.16 | 23.88 | 16.46 | 13325 | 20.34557583 | CS |
| 156 | 0.63 | 2.87802649612 | 21.89 | 26.77 | 14.65 | 20905 | 20.31631169 | CS |
| 260 | 8.01 | 55.2033080634 | 14.51 | 26.77 | 10.25 | 19411 | 19.18584955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 21.29 | 0.45 | 2.16 | 20.94 | 21.41 | 20.94 | 10964 |
| 1713908400 | 20.84 | 0.49 | 2.41 | 20.47 | 20.92 | 20.27 | 22810 |
| 1713822000 | 20.35 | -0.76 | -3.60 | 21.49 | 21.49 | 20.35 | 23221 |
| 1713562800 | 21.11 | -0.24 | -1.12 | 21.4 | 21.5 | 21.11 | 20941 |
| 1713476400 | 21.35 | -0.07 | -0.33 | 21.35 | 21.55 | 21.35 | 13852 |
| 1713390000 | 21.42 | -0.58 | -2.64 | 21.97 | 21.99 | 21.28 | 18531 |
| 1713303600 | 22 | 0.35 | 1.62 | 21.6 | 22 | 21.4 | 5318 |
| 1713217200 | 21.65 | 0.14 | 0.65 | 21.87 | 22 | 21.59 | 7994 |
| 1712958000 | 21.51 | -0.19 | -0.88 | 21.74 | 21.75 | 21.51 | 5582 |
| 1712871600 | 21.7 | -0.11 | -0.50 | 21.62 | 22.01 | 21.62 | 22223 |
| 1712785200 | 21.81 | -0.27 | -1.22 | 22.02 | 22.1 | 21.8 | 7873 |
| 1712698800 | 22.08 | -0.22 | -0.99 | 22.44 | 22.52 | 22.08 | 27359 |
| 1712612400 | 22.3 | 0.09 | 0.41 | 21.71 | 22.71 | 21.71 | 9418 |
| 1712353200 | 22.21 | 0.18 | 0.82 | 22.24 | 22.3 | 22.1 | 9336 |
| 1712266800 | 22.03 | -0.38 | -1.70 | 23.03 | 23.03 | 22.03 | 16808 |
| 1712180400 | 22.41 | 0.12 | 0.54 | 22.49 | 22.49 | 22.15 | 4875 |
| 1712094000 | 22.29 | -0.18 | -0.80 | 21.41 | 22.49 | 21.41 | 10416 |
| 1712007600 | 22.47 | -0.12 | -0.53 | 22.65 | 22.65 | 22.45 | 4658 |
| 1711662000 | 22.59 | -0.3 | -1.31 | 22.98 | 22.98 | 22.59 | 8508 |
| 1711575600 | 22.89 | 0.14 | 0.62 | 22.54 | 22.93 | 22.54 | 14575 |
| 1711489200 | 22.75 | 0.22 | 0.98 | 22.21 | 23.02 | 22.21 | 13294 |
| 1711402800 | 22.53 | -0.62 | -2.68 | 23.1 | 23.15 | 22.5 | 11174 |
| 1711143600 | 23.15 | 0.19 | 0.83 | 23 | 23.25 | 23 | 6682 |
| 1711057200 | 22.96 | 0.21 | 0.92 | 22.8 | 23.34 | 22.8 | 19390 |
| 1710970800 | 22.75 | 0.33 | 1.47 | 22.22 | 22.9 | 22.13 | 13615 |
| 1710884400 | 22.42 | 0.21 | 0.95 | 22.26 | 22.55 | 22.26 | 4443 |
| 1710798000 | 22.21 | -0.13 | -0.58 | 22.3 | 22.64 | 21.84 | 9596 |
| 1710538800 | 22.34 | -0.33 | -1.46 | 22.89 | 22.89 | 22.3 | 37745 |
| 1710452400 | 22.67 | 0 | 0.00 | 22.4 | 22.67 | 22.07 | 5233 |
| 1710366000 | 22.67 | 0.63 | 2.86 | 22 | 22.67 | 21.89 | 12335 |
| 1710279600 | 22.04 | 0.22 | 1.01 | 21.95 | 22.07 | 21.5 | 7248 |
| 1710193200 | 21.82 | -0.37 | -1.67 | 21.96 | 22.01 | 21.78 | 5475 |
| 1709937600 | 22.19 | -0.03 | -0.14 | 22.3 | 22.3 | 21.95 | 9635 |
| 1709851200 | 22.22 | 0.3 | 1.37 | 21.91 | 22.22 | 21.9 | 4734 |
| 1709764800 | 21.92 | -0.08 | -0.36 | 22.04 | 22.04 | 21.9 | 8671 |
| 1709678400 | 22 | -0.25 | -1.12 | 22.34 | 22.34 | 21.79 | 10679 |
| 1709592000 | 22.25 | 0.06 | 0.27 | 22.06 | 22.25 | 22.03 | 5178 |
| 1709332800 | 22.19 | -0.12 | -0.54 | 22.36 | 22.5 | 22.19 | 14541 |
| 1709246400 | 22.31 | -0.17 | -0.76 | 22.27 | 22.9 | 22.24 | 22318 |
| 1709160000 | 22.48 | 0.21 | 0.94 | 22.34 | 22.49 | 22 | 9190 |
| 1709073600 | 22.27 | 1.25 | 5.95 | 20.59 | 22.27 | 20.59 | 34118 |
| 1708987200 | 21.02 | -0.05 | -0.24 | 21.07 | 21.2 | 21 | 9178 |
| 1708728000 | 21.07 | 0.1 | 0.48 | 20.95 | 21.1 | 20.95 | 12639 |
| 1708641600 | 20.97 | -0.14 | -0.66 | 21.37 | 21.38 | 20.9 | 7914 |
| 1708555200 | 21.11 | 0.46 | 2.23 | 20.75 | 21.41 | 20.74 | 16717 |
| 1708468800 | 20.65 | 0.25 | 1.23 | 20.53 | 20.79 | 20.3 | 7417 |
| 1708123200 | 20.4 | -0.29 | -1.40 | 20.68 | 20.68 | 20.4 | 2614 |
| 1708036800 | 20.69 | 0.19 | 0.93 | 20.63 | 20.81 | 20.49 | 5093 |
| 1707950400 | 20.5 | 0.37 | 1.84 | 20.48 | 20.5 | 20.18 | 2994 |
| 1707864000 | 20.13 | -0.37 | -1.80 | 20.47 | 20.47 | 20.02 | 3623 |
| 1707777600 | 20.5 | 0.07 | 0.34 | 20.95 | 20.95 | 20.28 | 3498 |
| 1707518400 | 20.43 | 0.27 | 1.34 | 20.5 | 20.64 | 20.09 | 2468 |
| 1707432000 | 20.16 | -0.83 | -3.95 | 20.98 | 20.98 | 20.16 | 1994 |
| 1707345600 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1707259200 | 20.99 | 0.17 | 0.82 | 20.97 | 21.05 | 20.6 | 7235 |
| 1707172800 | 20.82 | -0.69 | -3.21 | 21.46 | 21.46 | 20.82 | 9376 |
| 1706913600 | 21.51 | 0.09 | 0.42 | 21.64 | 21.64 | 21.13 | 4810 |
| 1706827200 | 21.42 | 0.14 | 0.66 | 21.5 | 21.63 | 21.28 | 4679 |
| 1706740800 | 21.28 | 0.09 | 0.42 | 21.43 | 21.53 | 20.85 | 12919 |
| 1706654400 | 21.19 | 0.11 | 0.52 | 21.53 | 21.53 | 20.8 | 17535 |
| 1706568000 | 21.08 | 1.91 | 9.96 | 20.48 | 21.3 | 20.15 | 59169 |
| 1706308800 | 19.17 | -0.14 | -0.73 | 19.36 | 19.36 | 19.13 | 7448 |
| 1706222400 | 19.31 | -0.95 | -4.69 | 20.38 | 20.38 | 19.31 | 3741 |
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
