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 | -0.14 | -0.618374558304 | 22.64 | 22.77 | 21.74 | 189048 | 22.36395399 | CS |
| 4 | 0.06 | 0.267379679144 | 22.44 | 23.17 | 21.74 | 360575 | 22.54415824 | CS |
| 12 | 2.91 | 14.854517611 | 19.59 | 23.17 | 18.59 | 356989 | 21.34289855 | CS |
| 26 | 1.47 | 6.99001426534 | 21.03 | 23.17 | 18.03 | 281295 | 20.68467139 | CS |
| 52 | 3.21 | 16.6407465008 | 19.29 | 23.17 | 18.03 | 238287 | 20.78352278 | CS |
| 156 | 7.8 | 53.0612244898 | 14.7 | 24.8 | 14.28 | 295768 | 19.61199455 | CS |
| 260 | 9.5 | 73.0769230769 | 13 | 24.8 | 12.85 | 281044 | 19.02079116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 22.24 | -0.16 | -0.71 | 22.33 | 22.46 | 22.12 | 248751 |
| 1713908400 | 22.4 | 0.04 | 0.18 | 22.25 | 22.46 | 22.18 | 140393 |
| 1713822000 | 22.36 | -0.05 | -0.22 | 22.24 | 22.44 | 22.24 | 153549 |
| 1713562800 | 22.41 | -0.06 | -0.27 | 22.44 | 22.73 | 22.39 | 271805 |
| 1713476400 | 22.47 | -0.14 | -0.62 | 22.64 | 22.77 | 22.35 | 130742 |
| 1713390000 | 22.61 | -0.08 | -0.35 | 22.69 | 22.86 | 22.5 | 248037 |
| 1713303600 | 22.69 | 0.14 | 0.62 | 22.65 | 22.8 | 22.52 | 488159 |
| 1713217200 | 22.55 | -0.22 | -0.97 | 22.89 | 22.92 | 22.46 | 190475 |
| 1712958000 | 22.77 | -0.03 | -0.13 | 23 | 23.17 | 22.77 | 295841 |
| 1712871600 | 22.8 | 0.2 | 0.88 | 22.67 | 22.91 | 22.51 | 675556 |
| 1712785200 | 22.6 | 0.28 | 1.25 | 22.31 | 22.65 | 22.25 | 263786 |
| 1712698800 | 22.32 | -0.18 | -0.80 | 22.48 | 22.53 | 22.3 | 176288 |
| 1712612400 | 22.5 | -0.1 | -0.44 | 22.6 | 22.62 | 22.41 | 222676 |
| 1712353200 | 22.6 | 0.04 | 0.18 | 22.6 | 22.74 | 22.45 | 506308 |
| 1712266800 | 22.56 | -0.04 | -0.18 | 22.58 | 22.6 | 22.44 | 291580 |
| 1712180400 | 22.6 | 0.2 | 0.89 | 22.42 | 22.62 | 22.35 | 1153013 |
| 1712094000 | 22.4 | -0.16 | -0.71 | 22.65 | 22.65 | 22.29 | 677320 |
| 1712007600 | 22.56 | 0.26 | 1.17 | 22.49 | 22.62 | 22.27 | 200029 |
| 1711662000 | 22.3 | -0.06 | -0.27 | 22.44 | 22.45 | 22.18 | 516621 |
| 1711575600 | 22.36 | 0.24 | 1.08 | 22.24 | 22.44 | 22.13 | 1186340 |
| 1711489200 | 22.12 | 0.3 | 1.37 | 21.93 | 22.21 | 21.82 | 259529 |
| 1711402800 | 21.82 | 0.26 | 1.21 | 21.61 | 21.86 | 21.54 | 320983 |
| 1711143600 | 21.56 | -0.22 | -1.01 | 21.62 | 21.66 | 21.52 | 110199 |
| 1711057200 | 21.78 | -0.13 | -0.59 | 22 | 22.06 | 21.64 | 255725 |
| 1710970800 | 21.91 | -0.15 | -0.68 | 21.99 | 22.14 | 21.75 | 147833 |
| 1710884400 | 22.06 | 0.34 | 1.57 | 21.83 | 22.08 | 21.8 | 381046 |
| 1710798000 | 21.72 | 0.07 | 0.32 | 21.53 | 21.84 | 21.35 | 293944 |
| 1710538800 | 21.65 | -0.07 | -0.32 | 21.66 | 21.9 | 21.45 | 1624546 |
| 1710452400 | 21.72 | -0.14 | -0.64 | 21.57 | 21.74 | 21.32 | 307938 |
| 1710366000 | 21.86 | 0.39 | 1.82 | 21.76 | 22.01 | 21.72 | 356707 |
| 1710279600 | 21.47 | 0.27 | 1.27 | 21.16 | 21.51 | 21.16 | 209585 |
| 1710193200 | 21.2 | 0.22 | 1.05 | 20.98 | 21.26 | 20.79 | 343157 |
| 1709937600 | 20.98 | 0.08 | 0.38 | 20.9 | 21.04 | 20.78 | 419360 |
| 1709851200 | 20.9 | -0.17 | -0.81 | 21.18 | 21.39 | 20.81 | 375298 |
| 1709764800 | 21.07 | -0.47 | -2.18 | 21.6 | 21.89 | 20.99 | 392345 |
| 1709678400 | 21.54 | 1.19 | 5.85 | 20.9 | 21.66 | 20.88 | 728780 |
| 1709592000 | 20.35 | 0.1 | 0.49 | 20.1 | 20.48 | 20.1 | 252080 |
| 1709332800 | 20.25 | 0.21 | 1.05 | 20.24 | 20.37 | 20.13 | 311596 |
| 1709246400 | 20.04 | 0.1 | 0.50 | 20.05 | 20.23 | 19.88 | 454517 |
| 1709160000 | 19.94 | -0.31 | -1.53 | 20.54 | 20.54 | 19.83 | 228337 |
| 1709073600 | 20.25 | -0.1 | -0.49 | 20.11 | 20.39 | 20.05 | 248875 |
| 1708987200 | 20.35 | -0.21 | -1.02 | 20.41 | 20.76 | 20.2 | 281254 |
| 1708728000 | 20.56 | 0.09 | 0.44 | 20.46 | 20.7 | 20.24 | 321626 |
| 1708641600 | 20.47 | 0.43 | 2.15 | 20.04 | 20.5 | 19.92 | 238998 |
| 1708555200 | 20.04 | 0.49 | 2.51 | 19.63 | 20.28 | 19.63 | 434204 |
| 1708468800 | 19.55 | -0.01 | -0.05 | 19.35 | 19.63 | 19.3 | 202563 |
| 1708123200 | 19.56 | 0.14 | 0.72 | 19.42 | 19.74 | 19.4 | 395734 |
| 1708036800 | 19.42 | 0.48 | 2.53 | 18.95 | 19.43 | 18.95 | 269224 |
| 1707950400 | 18.94 | 0.14 | 0.74 | 18.75 | 18.98 | 18.75 | 295883 |
| 1707864000 | 18.8 | -0.01 | -0.05 | 19.04 | 19.04 | 18.67 | 273829 |
| 1707777600 | 18.81 | 0.11 | 0.59 | 18.7 | 18.89 | 18.65 | 532322 |
| 1707518400 | 18.7 | -0.17 | -0.90 | 18.81 | 19.09 | 18.62 | 161098 |
| 1707432000 | 18.87 | 0.06 | 0.32 | 18.74 | 19.07 | 18.74 | 150345 |
| 1707345600 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1707259200 | 18.81 | -0.01 | -0.05 | 18.78 | 18.9 | 18.59 | 271154 |
| 1707172800 | 18.82 | 0 | 0.00 | 18.85 | 19.32 | 18.75 | 248816 |
| 1706913600 | 18.82 | -0.39 | -2.03 | 19.09 | 19.33 | 18.76 | 220712 |
| 1706827200 | 19.21 | -0.23 | -1.18 | 19.59 | 19.67 | 19.14 | 228274 |
| 1706740800 | 19.44 | 0.05 | 0.26 | 19.34 | 19.51 | 19.3 | 224318 |
| 1706654400 | 19.39 | 0.23 | 1.20 | 19.16 | 19.43 | 19.13 | 114911 |
| 1706568000 | 19.16 | -0.1 | -0.52 | 19.26 | 19.28 | 19.05 | 162433 |
| 1706308800 | 19.26 | -0.18 | -0.93 | 19.41 | 19.54 | 19.15 | 124241 |
| 1706222400 | 19.44 | 0.17 | 0.88 | 19.44 | 19.46 | 19.15 | 144709 |
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
