We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.815 | 9.26256698137 | 19.595 | 21.42 | 19.565 | 72057 | 20.11465517 | CS |
| 4 | 2.87 | 15.4800431499 | 18.54 | 21.42 | 18.42 | 161617 | 19.46071107 | CS |
| 12 | -0.01 | -0.046685340803 | 21.42 | 22.218 | 16.94 | 218043 | 19.22347549 | CS |
| 26 | 5.48 | 34.4005021971 | 15.93 | 25.21 | 14.77 | 280586 | 20.08164844 | CS |
| 52 | 10.84 | 102.554399243 | 10.57 | 25.21 | 10.4006 | 201941 | 18.82578438 | CS |
| 156 | -7.9 | -26.9532582736 | 29.31 | 36.79 | 6.75 | 212123 | 18.84096499 | CS |
| 260 | -7.35 | -25.5563282337 | 28.76 | 39.2292 | 6.75 | 221000 | 19.9898058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 20.31 | 0.37 | 1.86 | 19.98 | 20.72 | 19.81 | 81483 |
| 1721860800 | 19.94 | -0.39 | -1.92 | 20.17 | 20.41 | 19.92 | 85639 |
| 1721774400 | 20.33 | 0.05 | 0.25 | 20.21 | 20.48 | 20.21 | 50180 |
| 1721688000 | 20.28 | 0.39 | 1.96 | 20.07 | 20.31 | 19.565 | 79212 |
| 1721428800 | 19.89 | 0.35 | 1.79 | 19.55 | 19.89 | 19.5421 | 85822 |
| 1721342400 | 19.54 | -0.76 | -3.74 | 20.31 | 20.43 | 19.46 | 89313 |
| 1721256000 | 20.3 | -0.35 | -1.69 | 20.45 | 20.805 | 20.25 | 122791 |
| 1721169600 | 20.65 | 0.5 | 2.48 | 20.25 | 20.9803 | 20.12 | 231039 |
| 1721083200 | 20.15 | 0.7 | 3.60 | 19.65 | 20.24 | 19.4018 | 144084 |
| 1720824000 | 19.45 | 0.07 | 0.36 | 19.38 | 19.69 | 19.37 | 110377 |
| 1720737600 | 19.38 | 0.29 | 1.52 | 19.18 | 19.88 | 19.0201 | 127653 |
| 1720651200 | 19.09 | 0.61 | 3.30 | 19.19 | 19.375 | 18.81 | 172018 |
| 1720564800 | 18.48 | -0.64 | -3.35 | 19.27 | 19.285 | 18.42 | 180067 |
| 1720478400 | 19.12 | -0.06 | -0.31 | 19.23 | 19.23 | 18.685 | 156906 |
| 1720219200 | 19.18 | -0.04 | -0.21 | 19.13 | 19.36 | 18.8625 | 177308 |
| 1720040640 | 19.22 | -0.21 | -1.08 | 19.43 | 19.43 | 19 | 251890 |
| 1719960000 | 19.43 | 0.3 | 1.57 | 19.12 | 19.81 | 18.9 | 264077 |
| 1719873600 | 19.13 | 0.77 | 4.19 | 19.13 | 19.2499 | 18.82 | 197397 |
| 1719614400 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1719528000 | 18.36 | 0.63 | 3.55 | 17.76 | 18.41 | 17.6002 | 191169 |
| 1719441600 | 17.73 | -0.03 | -0.17 | 17.95 | 17.96 | 17.53 | 185296 |
| 1719355200 | 17.76 | 0.12 | 0.68 | 17.63 | 17.815 | 17.3834 | 196885 |
| 1719268800 | 17.64 | -1.07 | -5.72 | 18.58 | 18.615 | 16.94 | 447749 |
| 1719009600 | 18.71 | -0.68 | -3.51 | 19.28 | 19.28 | 18.64 | 613573 |
| 1718923200 | 19.39 | 0.06 | 0.31 | 19.34 | 19.5996 | 19.295 | 112063 |
| 1718750400 | 19.33 | -0.32 | -1.63 | 19.53 | 19.93 | 19.33 | 149112 |
| 1718664000 | 19.65 | 0.72 | 3.80 | 18.91 | 19.75 | 18.9 | 170160 |
| 1718404800 | 18.93 | -0.26 | -1.35 | 19.05 | 19.115 | 18.75 | 152176 |
| 1718318400 | 19.19 | -0.26 | -1.34 | 19.49 | 19.54 | 19.11 | 181642 |
| 1718232000 | 19.45 | -0.12 | -0.61 | 19.86 | 20.1 | 19.44 | 112411 |
| 1718145600 | 19.57 | -0.07 | -0.36 | 19.62 | 19.82 | 19.425 | 112213 |
| 1718059200 | 19.64 | 0.14 | 0.72 | 19.41 | 19.67 | 19.11 | 194164 |
| 1717800000 | 19.5 | -0.17 | -0.86 | 19.5 | 19.63 | 19.29 | 104241 |
| 1717713600 | 19.67 | 0.4 | 2.08 | 19.27 | 19.8223 | 19.27 | 113936 |
| 1717627200 | 19.27 | 0.98 | 5.36 | 18.55 | 19.28 | 18.55 | 215645 |
| 1717540800 | 18.29 | -0.31 | -1.67 | 18.51 | 18.64 | 18.2 | 162755 |
| 1717454400 | 18.6 | -0.11 | -0.59 | 18.83 | 18.9 | 18.35 | 213902 |
| 1717195200 | 18.71 | -0.02 | -0.11 | 18.9 | 18.99 | 18.53 | 191459 |
| 1717108800 | 18.73 | -0.33 | -1.73 | 19.12 | 19.19 | 18.705 | 136291 |
| 1717022400 | 19.06 | -0.05 | -0.26 | 18.92 | 19.15 | 18.81 | 87696 |
| 1716936000 | 19.11 | 0.04 | 0.21 | 19.07 | 19.19 | 18.74 | 178986 |
| 1716590400 | 19.07 | 0.35 | 1.87 | 18.73 | 19.12 | 18.5905 | 147838 |
| 1716504000 | 18.72 | 0.09 | 0.48 | 18.81 | 18.92 | 18.5 | 128264 |
| 1716417600 | 18.63 | 0.07 | 0.38 | 18.53 | 18.74 | 18.4401 | 178499 |
| 1716331200 | 18.56 | -0.05 | -0.27 | 18.74 | 18.74 | 18.4 | 91951 |
| 1716244800 | 18.61 | -0.18 | -0.96 | 18.81 | 18.8224 | 18.49 | 149591 |
| 1715985600 | 18.79 | 0.03 | 0.16 | 18.8 | 18.95 | 18.4 | 219724 |
| 1715899200 | 18.76 | -0.34 | -1.78 | 19.06 | 19.06 | 18.73 | 177427 |
| 1715812800 | 19.1 | 0.58 | 3.13 | 18.74 | 19.38 | 18.56 | 219216 |
| 1715726400 | 18.52 | -0.02 | -0.11 | 18.79 | 19 | 18.515 | 188828 |
| 1715640000 | 18.54 | -0.21 | -1.12 | 18.89 | 19.09 | 18.36 | 336489 |
| 1715380800 | 18.75 | -0.57 | -2.95 | 19.48 | 19.5 | 18.75 | 252150 |
| 1715294400 | 19.32 | -0.04 | -0.21 | 19.27 | 19.485 | 18.76 | 285869 |
| 1715208000 | 19.36 | 0.15 | 0.78 | 19.11 | 19.469 | 18.73 | 425710 |
| 1715121600 | 19.21 | -2.99 | -13.47 | 20.9 | 21.22 | 17.93 | 1485534 |
| 1715035200 | 22.2 | 1.18 | 5.61 | 21.2 | 22.218 | 21.2 | 545821 |
| 1714776000 | 21.02 | 0 | 0.00 | 21.42 | 21.6807 | 20.75 | 311173 |
| 1714689600 | 21.02 | 0.55 | 2.69 | 20.78 | 21.23 | 20.275 | 319765 |
| 1714603200 | 20.47 | 0.06 | 0.29 | 20.45 | 20.91 | 20.05 | 287749 |
| 1714516800 | 20.41 | -0.17 | -0.83 | 20.58 | 20.5845 | 20.155 | 149770 |
| 1714430400 | 20.58 | -0.2 | -0.96 | 20.72 | 20.9699 | 20.4848 | 234993 |
| 1714171200 | 20.78 | 0.68 | 3.38 | 20.32 | 21 | 20.15 | 218411 |
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
