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 | 0.37 | 1.94736842105 | 19 | 19.97 | 18.335 | 39270 | 19.33581143 | CS |
| 4 | 0.46 | 2.43257535695 | 18.91 | 19.97 | 17.04 | 42952 | 18.74488236 | CS |
| 12 | 1.71 | 9.68289920725 | 17.66 | 20.3 | 16.18 | 44612 | 18.4058481 | CS |
| 26 | -7.93 | -29.0476190476 | 27.3 | 27.485 | 16 | 73381 | 18.51715474 | CS |
| 52 | 0.47 | 2.48677248677 | 18.9 | 30.09 | 16 | 75607 | 21.29217758 | CS |
| 156 | 7.78 | 67.1268334771 | 11.59 | 30.09 | 7.96 | 43551 | 17.98171199 | CS |
| 260 | 11.91 | 159.651474531 | 7.46 | 30.09 | 1.03 | 37426 | 14.52412068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 19.37 | 0.71 | 3.80 | 18.75 | 19.97 | 18.43 | 47985 |
| 1714084200 | 18.66 | -0.53 | -2.76 | 18.88 | 19.11 | 18.335 | 34220 |
| 1713997800 | 19.19 | -0.38 | -1.94 | 19.54 | 19.59 | 18.735 | 39030 |
| 1713911400 | 19.57 | 0.23 | 1.19 | 19.34 | 19.85 | 19.1 | 36007 |
| 1713825000 | 19.34 | -0.46 | -2.32 | 19.7 | 19.7 | 19.27 | 43587 |
| 1713565800 | 19.8 | 0.76 | 3.99 | 19 | 19.8 | 18.82 | 43513 |
| 1713479400 | 19.04 | -0.02 | -0.10 | 19.09 | 19.42 | 19 | 26008 |
| 1713393000 | 19.06 | -0.48 | -2.46 | 19.72 | 19.72 | 18.6716 | 46952 |
| 1713306600 | 19.54 | -0.22 | -1.11 | 19.65 | 19.92 | 19.34 | 50295 |
| 1713220200 | 19.76 | 1.37 | 7.45 | 18.43 | 19.915 | 18.25 | 118133 |
| 1712961000 | 18.39 | 0.09 | 0.49 | 18.21 | 18.686 | 18.1701 | 34140 |
| 1712874600 | 18.3 | 0.42 | 2.35 | 17.94 | 18.33 | 17.8975 | 25765 |
| 1712788200 | 17.88 | -0.26 | -1.43 | 17.57 | 17.89 | 17.51 | 30981 |
| 1712701800 | 18.14 | 0.42 | 2.37 | 17.84 | 18.22 | 17.52 | 58294 |
| 1712615400 | 17.72 | -0.21 | -1.17 | 18 | 18 | 17.04 | 84375 |
| 1712356200 | 17.93 | 0.36 | 2.05 | 17.52 | 18.18 | 17.52 | 27167 |
| 1712269800 | 17.57 | -0.54 | -2.98 | 18.2 | 18.44 | 17.38 | 41063 |
| 1712183400 | 18.11 | 0.18 | 1.00 | 17.81 | 18.46 | 17.81 | 30842 |
| 1712097000 | 17.93 | -0.72 | -3.86 | 18.5 | 18.71 | 17.845 | 37653 |
| 1712010600 | 18.65 | -0.28 | -1.48 | 18.91 | 18.93 | 18.61 | 18339 |
| 1711665000 | 18.93 | 0.39 | 2.10 | 18.45 | 19.1 | 18.37 | 40849 |
| 1711578600 | 18.54 | 0.16 | 0.87 | 18.6 | 18.65 | 18.21 | 30804 |
| 1711492200 | 18.38 | -0.27 | -1.45 | 18.63 | 18.925 | 18.32 | 31905 |
| 1711405800 | 18.65 | -0.07 | -0.37 | 18.99 | 19.21 | 17.94 | 62087 |
| 1711146600 | 18.72 | -1.14 | -5.74 | 19.85 | 19.855 | 18.72 | 36046 |
| 1711060200 | 19.86 | 0.35 | 1.79 | 19.5 | 19.96 | 19.28 | 61782 |
| 1710973800 | 19.51 | 0.84 | 4.50 | 18.63 | 19.7 | 18.4 | 54563 |
| 1710887400 | 18.67 | 0.56 | 3.09 | 18.02 | 18.7 | 18.01 | 55958 |
| 1710801000 | 18.11 | -0.28 | -1.52 | 18.49 | 18.56 | 17.95 | 63250 |
| 1710541800 | 18.39 | 0.2 | 1.10 | 18.16 | 19.04 | 18.16 | 118555 |
| 1710455400 | 18.19 | -1 | -5.21 | 18.99 | 18.99 | 18.1 | 60689 |
| 1710369000 | 19.19 | -0.04 | -0.21 | 19.4 | 19.545 | 18.9501 | 32485 |
| 1710282600 | 19.23 | -0.14 | -0.72 | 19.5 | 20.3 | 18.855 | 117703 |
| 1710196200 | 19.37 | 0.01 | 0.05 | 19.65 | 19.8306 | 19.18 | 59193 |
| 1709940600 | 19.36 | 0.23 | 1.20 | 19.25 | 19.49 | 19.1672 | 28731 |
| 1709854200 | 19.13 | -0.19 | -0.98 | 19.43 | 19.54 | 18.9 | 33322 |
| 1709767800 | 19.32 | 0.51 | 2.71 | 18.92 | 19.75 | 18.86 | 57730 |
| 1709681400 | 18.81 | 0.16 | 0.86 | 18.73 | 18.955 | 18.4481 | 34716 |
| 1709595000 | 18.65 | 0.11 | 0.59 | 18.53 | 18.91 | 18.53 | 26476 |
| 1709335800 | 18.54 | 0.17 | 0.93 | 18.31 | 18.79 | 18.31 | 32909 |
| 1709249400 | 18.37 | 0.12 | 0.66 | 18.31 | 18.95 | 18.196 | 67833 |
| 1709163000 | 18.25 | 0.07 | 0.39 | 18.08 | 18.29 | 17.85 | 33708 |
| 1709076600 | 18.18 | 0.44 | 2.48 | 17.75 | 18.33 | 17.75 | 52172 |
| 1708990200 | 17.74 | 0.33 | 1.90 | 17.21 | 17.86 | 17.21 | 29486 |
| 1708731000 | 17.41 | 0.28 | 1.63 | 17.02 | 17.42 | 16.955 | 18849 |
| 1708644600 | 17.13 | 0.27 | 1.60 | 16.81 | 17.14 | 16.61 | 29767 |
| 1708558200 | 16.86 | -0.03 | -0.18 | 16.649999 | 17.07 | 16.649999 | 24200 |
| 1708471800 | 16.89 | -0.96 | -5.38 | 17.75 | 17.78 | 16.88 | 16811 |
| 1708126200 | 17.85 | -0.01 | -0.06 | 17.78 | 18.3 | 17.78 | 33942 |
| 1708039800 | 17.86 | 0.67 | 3.90 | 17.22 | 17.875 | 17.22 | 43440 |
| 1707953400 | 17.19 | 0.4 | 2.38 | 17.02 | 17.23 | 16.83 | 22942 |
| 1707867000 | 16.79 | -0.83 | -4.71 | 17.27 | 17.4355 | 16.71 | 62638 |
| 1707780600 | 17.62 | 0.6 | 3.53 | 17.01 | 17.895 | 17 | 51924 |
| 1707521400 | 17.02 | 0.1 | 0.59 | 16.559999 | 17.22 | 16.559999 | 50329 |
| 1707435000 | 16.92 | 0.37 | 2.24 | 16.54 | 17.04 | 16.54 | 31698 |
| 1707348600 | 16.55 | 0.13 | 0.79 | 16.62 | 16.678999 | 16.18 | 34827 |
| 1707262200 | 16.42 | -0.18 | -1.08 | 16.98 | 16.98 | 16.36 | 41145 |
| 1707175800 | 16.6 | -0.67 | -3.88 | 17.02 | 17.02 | 16.399999 | 51828 |
| 1706916600 | 17.27 | -0.46 | -2.59 | 17.66 | 17.8 | 17.25 | 35107 |
| 1706830200 | 17.73 | 0.43 | 2.49 | 17.46 | 17.86 | 17.46 | 41081 |
| 1706743800 | 17.3 | -0.34 | -1.93 | 17.61 | 17.86 | 17.21 | 56460 |
| 1706657400 | 17.64 | 0.11 | 0.63 | 17.43 | 17.91 | 17.245 | 44533 |
| 1706571000 | 17.53 | 0.12 | 0.69 | 17.22 | 17.595 | 17.13 | 38819 |
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
