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 | -1.78 | -8.0982711556 | 21.98 | 22.75 | 20.12 | 3999960 | 20.97245182 | CS |
| 4 | -2.83 | -12.2883195832 | 23.03 | 23.77 | 20.12 | 3980116 | 21.75997567 | CS |
| 12 | -3.5 | -14.7679324895 | 23.7 | 24.41 | 20.12 | 3094053 | 22.23188533 | CS |
| 26 | -1.61 | -7.38193489225 | 21.81 | 24.41 | 18.62 | 3052783 | 21.50249169 | CS |
| 52 | -1.49 | -6.86952512679 | 21.69 | 24.41 | 16.62 | 2900125 | 21.12573036 | CS |
| 156 | 5.75 | 39.7923875433 | 14.45 | 36.66 | 13.07 | 2068226 | 23.08980196 | CS |
| 260 | 5.75 | 39.7923875433 | 14.45 | 36.66 | 13.07 | 2068226 | 23.08980196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 20.2 | -0.19 | -0.93 | 20.39 | 20.6 | 20.12 | 1770300 |
| 1713389400 | 20.39 | -0.31 | -1.50 | 20.71 | 20.93 | 20.12 | 6311400 |
| 1713302940 | 20.7 | -0.37 | -1.76 | 20.96 | 21.13 | 20.6 | 3245600 |
| 1713216600 | 21.07 | -0.46 | -2.14 | 21.63 | 21.64 | 20.73 | 4573800 |
| 1712957400 | 21.53 | -0.43 | -1.96 | 21.99 | 22.75 | 21.49 | 3911000 |
| 1712870940 | 21.96 | -0.17 | -0.77 | 21.98 | 22.25 | 21.9 | 1958000 |
| 1712784540 | 22.13 | 0.39 | 1.79 | 21.8 | 22.3 | 21.35 | 4925900 |
| 1712698140 | 21.74 | 0.57 | 2.69 | 21.36 | 21.8 | 21 | 3020500 |
| 1712611740 | 21.17 | 0.12 | 0.57 | 21.1 | 21.4 | 20.69 | 4467800 |
| 1712352600 | 21.05 | -0.95 | -4.32 | 22.01 | 22.22 | 21.02 | 3861200 |
| 1712266140 | 22 | -0.03 | -0.14 | 22.11 | 22.69 | 21.89 | 3530600 |
| 1712179740 | 22.03 | 0.94 | 4.46 | 21.25 | 22.32 | 21.25 | 5893400 |
| 1712093400 | 21.09 | -2.08 | -8.98 | 21.95 | 21.95 | 21 | 10857600 |
| 1712006940 | 23.17 | -0.38 | -1.61 | 23.7 | 23.77 | 23.08 | 3523800 |
| 1711661400 | 23.55 | 0.52 | 2.26 | 23.18 | 23.62 | 22.89 | 3926600 |
| 1711574940 | 23.03 | 0.38 | 1.68 | 22.64 | 23.16 | 22.39 | 4404700 |
| 1711488540 | 22.65 | -0.31 | -1.35 | 23.04 | 23.12 | 22.46 | 1672800 |
| 1711402140 | 22.96 | 0.6 | 2.68 | 22.45 | 23.19 | 22.24 | 2448100 |
| 1711143000 | 22.36 | -0.34 | -1.50 | 22.56 | 22.67 | 22.12 | 2121800 |
| 1711056600 | 22.7 | -0.3 | -1.30 | 23.03 | 23.15 | 22.6 | 967600 |
| 1710970200 | 23 | -0.49 | -2.09 | 23.27 | 23.4 | 22.45 | 1652700 |
| 1710883740 | 23.49 | 0.06 | 0.26 | 23.27 | 23.64 | 23.17 | 1792400 |
| 1710797400 | 23.43 | 0.62 | 2.72 | 22.94 | 23.43 | 22.42 | 4079300 |
| 1710538200 | 22.81 | 0.92 | 4.20 | 21.86 | 22.88 | 21.86 | 5270400 |
| 1710451740 | 21.89 | -0.6 | -2.67 | 22.58 | 22.74 | 21.32 | 7603600 |
| 1710365400 | 22.49 | 0.43 | 1.95 | 22.27 | 23.04 | 22.24 | 2812300 |
| 1710278940 | 22.06 | 0.16 | 0.73 | 21.91 | 22.26 | 21.76 | 2449900 |
| 1710192600 | 21.9 | 0.53 | 2.48 | 21.24 | 22.22 | 21.24 | 3508800 |
| 1709933400 | 21.37 | 0.65 | 3.14 | 20.76 | 21.72 | 20.69 | 5248100 |
| 1709847000 | 20.72 | -0.71 | -3.31 | 21.35 | 21.59 | 20.69 | 4603600 |
| 1709760540 | 21.43 | -1.59 | -6.91 | 22.41 | 22.54 | 21.41 | 7559400 |
| 1709674200 | 23.02 | 0.1 | 0.44 | 22.91 | 23.34 | 22.91 | 1371800 |
| 1709587740 | 22.92 | -0.47 | -2.01 | 23.38 | 23.47 | 22.87 | 1288000 |
| 1709328600 | 23.39 | 0.39 | 1.70 | 23.09 | 23.78 | 23.06 | 1561000 |
| 1709242200 | 23 | -0.15 | -0.65 | 23.14 | 23.19 | 22.8 | 997900 |
| 1709155800 | 23.15 | -0.29 | -1.24 | 23.25 | 23.3 | 22.76 | 2059500 |
| 1709069400 | 23.44 | 0.03 | 0.13 | 23.55 | 23.81 | 23.29 | 1994200 |
| 1708983000 | 23.41 | 0 | 0.00 | 23.28 | 23.54 | 22.95 | 2917900 |
| 1708723800 | 23.41 | -0.73 | -3.02 | 24.15 | 24.33 | 23.34 | 2558000 |
| 1708637400 | 24.14 | 0.31 | 1.30 | 23.89 | 24.39 | 23.89 | 2597000 |
| 1708550940 | 23.83 | 0.22 | 0.93 | 24.24 | 24.41 | 23.72 | 2177900 |
| 1708464600 | 23.61 | 0.57 | 2.47 | 22.86 | 23.83 | 22.67 | 2257600 |
| 1708378200 | 23.04 | -0.31 | -1.33 | 23.35 | 23.52 | 22.98 | 1566200 |
| 1708119000 | 23.35 | 0.81 | 3.59 | 22.54 | 23.63 | 22.54 | 2278300 |
| 1708032600 | 22.54 | 0.83 | 3.82 | 21.71 | 22.74 | 21.68 | 1712700 |
| 1707946200 | 21.71 | -0.27 | -1.23 | 21.98 | 22.06 | 21.6 | 1255000 |
| 1707514200 | 21.98 | -0.64 | -2.83 | 22.52 | 22.76 | 21.87 | 1829100 |
| 1707427800 | 22.62 | -0.14 | -0.62 | 22.73 | 22.84 | 21.82 | 2297500 |
| 1707341400 | 22.76 | 0 | 0.00 | 22.7 | 23.17 | 22.51 | 2194700 |
| 1707255000 | 22.76 | 0.83 | 3.78 | 22 | 23.04 | 21.98 | 2197100 |
| 1707168600 | 21.93 | -0.03 | -0.14 | 21.94 | 22.32 | 21.79 | 1647500 |
| 1706909400 | 21.96 | -1.1 | -4.77 | 23.58 | 23.58 | 21.96 | 3344500 |
| 1706822940 | 23.06 | 0.01 | 0.04 | 23.62 | 23.62 | 22.72 | 2020400 |
| 1706736600 | 23.05 | 0.18 | 0.79 | 22.92 | 23.42 | 22.82 | 2281700 |
| 1706650200 | 22.87 | -0.42 | -1.80 | 23.27 | 23.33 | 22.72 | 1394900 |
| 1706563800 | 23.29 | -0.54 | -2.27 | 23.9 | 23.97 | 23.11 | 1534800 |
| 1706304600 | 23.83 | 0.17 | 0.72 | 23.65 | 23.99 | 23.36 | 2475700 |
| 1706218200 | 23.66 | 0.08 | 0.34 | 23.7 | 23.98 | 23.23 | 2347400 |
| 1706131800 | 23.58 | 0.18 | 0.77 | 23.44 | 24.37 | 23.44 | 3178000 |
| 1706045400 | 23.4 | -0.1 | -0.43 | 23.53 | 23.7 | 22.97 | 2854400 |
| 1705959000 | 23.5 | 0.02 | 0.09 | 23.48 | 24.02 | 22.87 | 3576800 |
| 1705699800 | 23.48 | 0.48 | 2.09 | 22.74 | 23.68 | 22.53 | 5316800 |
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
