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 | -1.38 | -4.97476568133 | 27.74 | 28.31 | 25.16 | 1024456 | 26.22231918 | CS |
| 4 | 7.49 | 39.6926338103 | 18.87 | 28.31 | 18.76 | 1039371 | 23.84474993 | CS |
| 12 | 7.65 | 40.8872260823 | 18.71 | 28.31 | 16.5 | 886790 | 20.24819508 | CS |
| 26 | 5.55 | 26.6698702547 | 20.81 | 28.31 | 16.5 | 697356 | 20.27695683 | CS |
| 52 | 2.87 | 12.2179650915 | 23.49 | 28.31 | 16.5 | 669863 | 20.76637578 | CS |
| 156 | -16 | -37.7714825307 | 42.36 | 43.95 | 16.5 | 609927 | 25.15242905 | CS |
| 260 | 9.35 | 54.9676660788 | 17.01 | 53.3 | 13.83 | 603710 | 28.26870602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 26.26 | 0.2 | 0.77 | 26.39 | 26.49 | 25.84 | 875302 |
| 1713390000 | 26.06 | 0.1 | 0.39 | 26.2 | 26.78 | 25.77 | 737059 |
| 1713303600 | 25.96 | -0.34 | -1.29 | 25.8 | 26.16 | 25.16 | 1012127 |
| 1713217200 | 26.3 | -0.11 | -0.42 | 26.51 | 26.85 | 25.7 | 1060280 |
| 1712958000 | 26.41 | -0.39 | -1.46 | 27.74 | 28.31 | 26.08 | 1437513 |
| 1712871600 | 26.8 | 0.74 | 2.84 | 26.37 | 26.88 | 25.88 | 925874 |
| 1712785200 | 26.06 | -0.15 | -0.57 | 25.11 | 26.43 | 24.77 | 1400224 |
| 1712698800 | 26.21 | 1.63 | 6.63 | 25.08 | 26.35 | 25.08 | 1476990 |
| 1712612400 | 24.58 | 0.73 | 3.06 | 24.48 | 24.8 | 23.85 | 1088619 |
| 1712353200 | 23.85 | 1.23 | 5.44 | 22.72 | 24 | 22.61 | 1194599 |
| 1712266800 | 22.62 | -0.23 | -1.01 | 22.74 | 23.04 | 22.33 | 978814 |
| 1712180400 | 22.85 | 1.42 | 6.63 | 21.63 | 22.96 | 21.53 | 2548260 |
| 1712094000 | 21.43 | 0.73 | 3.53 | 21.07 | 21.57 | 20.96 | 953833 |
| 1712007600 | 20.7 | 0.28 | 1.37 | 20.92 | 21.13 | 20.52 | 1085852 |
| 1711662000 | 20.42 | 0.61 | 3.08 | 19.99 | 20.54 | 19.92 | 726336 |
| 1711575600 | 19.81 | 0.91 | 4.81 | 19 | 19.81 | 19 | 677968 |
| 1711489200 | 18.9 | -0.23 | -1.20 | 19.39 | 19.47 | 18.9 | 516869 |
| 1711402800 | 19.13 | 0.29 | 1.54 | 19.05 | 19.37 | 19.03 | 607949 |
| 1711143600 | 18.84 | -0.09 | -0.48 | 18.87 | 19.18 | 18.76 | 443577 |
| 1711057200 | 18.93 | -0.28 | -1.46 | 19.53 | 19.68 | 18.91 | 645548 |
| 1710970800 | 19.21 | 0.63 | 3.39 | 18.52 | 19.43 | 18.37 | 1003666 |
| 1710884400 | 18.58 | -0.62 | -3.23 | 19.07 | 19.24 | 18.49 | 852337 |
| 1710798000 | 19.2 | -0.48 | -2.44 | 19.6 | 19.6 | 19.17 | 499038 |
| 1710538800 | 19.68 | 0.53 | 2.77 | 19.1 | 19.68 | 19.04 | 1291034 |
| 1710452400 | 19.15 | -0.11 | -0.57 | 19.1 | 19.32 | 18.96 | 814363 |
| 1710366000 | 19.26 | 0.42 | 2.23 | 18.84 | 19.52 | 18.76 | 710598 |
| 1710279600 | 18.84 | -0.1 | -0.53 | 18.69 | 18.92 | 18.52 | 597941 |
| 1710193200 | 18.94 | 0.25 | 1.34 | 18.65 | 19.27 | 18.62 | 592190 |
| 1709937600 | 18.69 | -0.17 | -0.90 | 18.99 | 19.06 | 18.53 | 767799 |
| 1709851200 | 18.86 | 0.64 | 3.51 | 18.4 | 18.87 | 18.19 | 615742 |
| 1709764800 | 18.22 | 0.28 | 1.56 | 18.17 | 18.43 | 18.08 | 722262 |
| 1709678400 | 17.94 | -0.2 | -1.10 | 18.4 | 18.47 | 17.9 | 731968 |
| 1709592000 | 18.14 | 0.67 | 3.84 | 17.76 | 18.24 | 17.63 | 811526 |
| 1709332800 | 17.47 | 0.63 | 3.74 | 16.9 | 17.56 | 16.57 | 857644 |
| 1709246400 | 16.84 | 0.26 | 1.57 | 16.81 | 17.14 | 16.77 | 1804653 |
| 1709160000 | 16.579999 | -0.31 | -1.84 | 16.91 | 16.91 | 16.559999 | 865376 |
| 1709073600 | 16.89 | -0.12 | -0.71 | 17.02 | 17.1 | 16.739999 | 1064311 |
| 1708987200 | 17.01 | -0.35 | -2.02 | 17.12 | 17.17 | 16.92 | 444253 |
| 1708728000 | 17.36 | 0.33 | 1.94 | 17.05 | 17.38 | 16.739999 | 776202 |
| 1708641600 | 17.03 | -0.42 | -2.41 | 17.19 | 17.5 | 16.87 | 874330 |
| 1708555200 | 17.45 | -0.04 | -0.23 | 17.47 | 17.49 | 17.28 | 557183 |
| 1708468800 | 17.49 | -0.18 | -1.02 | 17.78 | 17.83 | 17.42 | 618582 |
| 1708123200 | 17.67 | 0.25 | 1.44 | 17.35 | 17.88 | 17.25 | 491537 |
| 1708036800 | 17.42 | 0.64 | 3.81 | 17.1 | 17.53 | 17.05 | 652674 |
| 1707950400 | 16.78 | 0.16 | 0.96 | 16.719999 | 16.85 | 16.5 | 544182 |
| 1707864000 | 16.62 | -1.06 | -6.00 | 17.21 | 17.21 | 16.52 | 751472 |
| 1707777600 | 17.68 | 0.19 | 1.09 | 17.45 | 17.79 | 17.44 | 501162 |
| 1707518400 | 17.49 | -0.16 | -0.91 | 17.61 | 17.65 | 17.27 | 657602 |
| 1707432000 | 17.65 | -0.13 | -0.73 | 17.75 | 17.8 | 17.59 | 550547 |
| 1707345600 | 17.78 | -0.19 | -1.06 | 17.88 | 17.99 | 17.73 | 470131 |
| 1707259200 | 17.97 | 0.21 | 1.18 | 17.77 | 18.02 | 17.69 | 452160 |
| 1707172800 | 17.76 | -0.6 | -3.27 | 18.04 | 18.13 | 17.68 | 620652 |
| 1706913600 | 18.36 | -0.48 | -2.55 | 18.3 | 18.48 | 18.1 | 822192 |
| 1706827200 | 18.84 | 0.64 | 3.52 | 18.38 | 18.85 | 18.35 | 734566 |
| 1706740800 | 18.2 | -0.02 | -0.11 | 18.34 | 18.61 | 18.05 | 1116299 |
| 1706654400 | 18.22 | 0.22 | 1.22 | 18.45 | 18.5 | 18.02 | 790419 |
| 1706568000 | 18 | -0.66 | -3.54 | 18.8 | 18.84 | 18 | 3699619 |
| 1706308800 | 18.66 | -0.19 | -1.01 | 18.71 | 18.98 | 18.64 | 312027 |
| 1706222400 | 18.85 | 0.3 | 1.62 | 18.91 | 19.01 | 18.69 | 322748 |
| 1706136000 | 18.55 | -0.34 | -1.80 | 19.28 | 19.35 | 18.49 | 513088 |
| 1706049600 | 18.89 | 0.35 | 1.89 | 18.64 | 18.95 | 18.57 | 444633 |
| 1705963200 | 18.54 | 0.27 | 1.48 | 18.01 | 18.66 | 17.94 | 464349 |
| 1705704000 | 18.27 | -0.25 | -1.35 | 18.52 | 18.52 | 18.07 | 593595 |
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
