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 | -0.4 | -1.78571428571 | 22.4 | 22.57 | 21.78 | 5677560 | 22.19603833 | CS |
| 4 | 0.08 | 0.36496350365 | 21.92 | 23.35 | 20.56 | 8852763 | 21.8779759 | CS |
| 12 | -1.43 | -6.10328638498 | 23.43 | 23.96 | 20.56 | 7264911 | 22.28246826 | CS |
| 26 | 2.66 | 13.7538779731 | 19.34 | 25.33 | 19.18 | 7057049 | 22.59827551 | CS |
| 52 | 5.01 | 29.4879340789 | 16.99 | 25.33 | 15.12 | 9043749 | 19.77338157 | CS |
| 156 | -13.2 | -37.5 | 35.2 | 39.81 | 15.12 | 9822464 | 27.23804189 | CS |
| 260 | 2.98 | 15.6677181914 | 19.02 | 39.81 | 13.65 | 12174050 | 25.5844593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 22.12 | 0.02 | 0.09 | 21.9 | 22.29 | 21.88 | 4594200 |
| 1713907800 | 22.1 | -0.01 | -0.05 | 22.01 | 22.22 | 21.86 | 3593900 |
| 1713821340 | 22.11 | -0.03 | -0.14 | 22.32 | 22.32 | 22.04 | 4846500 |
| 1713562200 | 22.14 | -0.24 | -1.07 | 22.38 | 22.57 | 22.11 | 7137200 |
| 1713475800 | 22.38 | -0.01 | -0.04 | 22.4 | 22.54 | 22.11 | 8216000 |
| 1713389400 | 22.39 | -0.09 | -0.40 | 22.72 | 22.77 | 22.18 | 6643000 |
| 1713302940 | 22.48 | -0.53 | -2.30 | 23.03 | 23.35 | 22.45 | 11420800 |
| 1713216600 | 23.01 | 0.91 | 4.12 | 22 | 23.29 | 21.89 | 14172200 |
| 1712957400 | 22.1 | -0.11 | -0.50 | 22.05 | 22.17 | 21.88 | 6907200 |
| 1712870940 | 22.21 | -0.07 | -0.31 | 22.3 | 22.45 | 22.04 | 7604600 |
| 1712784540 | 22.28 | -0.05 | -0.22 | 22.23 | 22.39 | 21.94 | 8152300 |
| 1712698140 | 22.33 | 0.85 | 3.96 | 21.6 | 22.44 | 21.57 | 13684600 |
| 1712611740 | 21.48 | 0.15 | 0.70 | 21.29 | 21.65 | 21.1 | 8983900 |
| 1712352600 | 21.33 | -0.05 | -0.23 | 21.43 | 21.54 | 21.08 | 5406700 |
| 1712266140 | 21.38 | 0.38 | 1.81 | 21.23 | 21.67 | 21.23 | 10943100 |
| 1712179740 | 21 | 0.27 | 1.30 | 20.85 | 21.22 | 20.63 | 15215100 |
| 1712093400 | 20.73 | -0.13 | -0.62 | 20.9 | 20.95 | 20.56 | 7038900 |
| 1712006940 | 20.86 | -0.64 | -2.98 | 21.29 | 21.37 | 20.8 | 10169200 |
| 1711661400 | 21.5 | -0.41 | -1.87 | 21.92 | 21.95 | 21.33 | 13473100 |
| 1711574940 | 21.91 | -0.48 | -2.14 | 21.83 | 22.02 | 21.48 | 15755200 |
| 1711488540 | 22.39 | -0.35 | -1.54 | 22.75 | 22.8 | 22.15 | 6992900 |
| 1711402140 | 22.74 | -0.35 | -1.52 | 23.07 | 23.12 | 22.57 | 5114500 |
| 1711143000 | 23.09 | -0.1 | -0.43 | 23.14 | 23.35 | 22.77 | 4349300 |
| 1711056600 | 23.19 | -0.1 | -0.43 | 23.25 | 23.44 | 23.01 | 5937100 |
| 1710970200 | 23.29 | 0.24 | 1.04 | 23.07 | 23.29 | 22.97 | 5445100 |
| 1710883740 | 23.05 | -0.08 | -0.35 | 23.2 | 23.36 | 23.03 | 7239700 |
| 1710797400 | 23.13 | -0.07 | -0.30 | 23.19 | 23.32 | 22.93 | 7892400 |
| 1710538200 | 23.2 | -0.45 | -1.90 | 23.7 | 23.96 | 23.17 | 12435200 |
| 1710451740 | 23.65 | 0.44 | 1.90 | 23.35 | 23.7 | 23.3 | 5573700 |
| 1710365400 | 23.21 | 0.66 | 2.93 | 22.65 | 23.53 | 22.64 | 6673000 |
| 1710278940 | 22.55 | 0.55 | 2.50 | 22.28 | 22.69 | 22.11 | 5598000 |
| 1710192600 | 22 | 0.32 | 1.48 | 21.46 | 22.21 | 21.44 | 4638400 |
| 1709933400 | 21.68 | 0.22 | 1.03 | 21.35 | 21.75 | 21.32 | 5482900 |
| 1709847000 | 21.46 | 0.01 | 0.05 | 21.51 | 21.64 | 21.31 | 6239900 |
| 1709760540 | 21.45 | -1.24 | -5.46 | 22.81 | 22.89 | 21.45 | 14243200 |
| 1709674200 | 22.69 | 0.14 | 0.62 | 22.49 | 23.09 | 22.4 | 4177600 |
| 1709587740 | 22.55 | 0.04 | 0.18 | 22.49 | 22.76 | 22.32 | 3533600 |
| 1709328600 | 22.51 | -0.55 | -2.39 | 23.07 | 23.38 | 22.51 | 5865800 |
| 1709242200 | 23.06 | 0.61 | 2.72 | 22.72 | 23.51 | 22.66 | 9181400 |
| 1709155800 | 22.45 | -0.45 | -1.97 | 22.76 | 23.19 | 22.36 | 5475200 |
| 1709069400 | 22.9 | 0.76 | 3.43 | 22.41 | 22.92 | 22.29 | 5705000 |
| 1708983000 | 22.14 | 0.89 | 4.19 | 21.25 | 22.38 | 21.21 | 8784300 |
| 1708723800 | 21.25 | -0.36 | -1.67 | 21.64 | 21.68 | 21.16 | 6878500 |
| 1708637400 | 21.61 | -0.57 | -2.57 | 22.22 | 22.3 | 21.61 | 6483100 |
| 1708550940 | 22.18 | -0.04 | -0.18 | 22.14 | 22.32 | 21.63 | 6633500 |
| 1708464600 | 22.22 | 0.01 | 0.05 | 21.98 | 22.29 | 21.9 | 5877500 |
| 1708378200 | 22.21 | -0.24 | -1.07 | 22.27 | 22.39 | 21.91 | 3234200 |
| 1708119000 | 22.45 | -0.07 | -0.31 | 22.51 | 22.62 | 22.11 | 4933900 |
| 1708032600 | 22.52 | -0.02 | -0.09 | 22.54 | 22.9 | 22.48 | 5142400 |
| 1707946200 | 22.54 | 0.09 | 0.40 | 22.34 | 22.88 | 22.34 | 5142500 |
| 1707514200 | 22.45 | -0.55 | -2.39 | 22.9 | 23.06 | 22.33 | 5038000 |
| 1707427800 | 23 | -0.53 | -2.25 | 23.61 | 23.61 | 22.9 | 5304100 |
| 1707341400 | 23.53 | -0.22 | -0.93 | 23.67 | 23.79 | 23.37 | 4324300 |
| 1707255000 | 23.75 | 0.29 | 1.24 | 23.5 | 23.89 | 23.39 | 3419800 |
| 1707168600 | 23.46 | 0.46 | 2.00 | 23.19 | 23.59 | 22.88 | 7060400 |
| 1706909400 | 23 | -0.1 | -0.43 | 23.1 | 23.26 | 22.59 | 7729900 |
| 1706822940 | 23.1 | -0.33 | -1.41 | 23.43 | 23.53 | 22.91 | 6361900 |
| 1706736600 | 23.43 | -0.1 | -0.42 | 23.53 | 23.91 | 23.43 | 4225700 |
| 1706650200 | 23.53 | -0.23 | -0.97 | 23.75 | 23.75 | 23.39 | 3770100 |
| 1706563800 | 23.76 | -0.58 | -2.38 | 24.25 | 24.3 | 23.63 | 4990200 |
| 1706304600 | 24.34 | 0.14 | 0.58 | 24.25 | 24.56 | 24.17 | 1670500 |
| 1706218200 | 24.2 | 0.03 | 0.12 | 24.17 | 24.32 | 24.05 | 1992200 |
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
