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 | 1.09 | 5.46639919759 | 19.94 | 21.5 | 19.66 | 19376 | 20.30913079 | CS |
| 4 | 1.27 | 6.42712550607 | 19.76 | 21.5 | 19.02 | 20598 | 20.0387648 | CS |
| 12 | -0.4 | -1.86654223052 | 21.43 | 21.5 | 18.75 | 21463 | 19.96673142 | CS |
| 26 | 1.18 | 5.94458438287 | 19.85 | 22.25 | 17.195 | 23290 | 19.92649734 | CS |
| 52 | -3.87 | -15.5421686747 | 24.9 | 26.57 | 16.1119 | 30829 | 21.13828615 | CS |
| 156 | -3.87 | -15.5421686747 | 24.9 | 26.57 | 16.1119 | 30829 | 21.13828615 | CS |
| 260 | 0 | 0 | 0 | 21.5 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094400 | 20.88 | -0.06 | -0.29 | 21.03 | 21.05 | 20.8071 | 17324 |
| 1726008000 | 20.94 | 0.1 | 0.48 | 20.81 | 21.5 | 20.71 | 14416 |
| 1725921600 | 20.84 | 0.33 | 1.61 | 20.68 | 20.89 | 20.51 | 10691 |
| 1725662400 | 20.51 | -0.21 | -1.01 | 20.76 | 20.76 | 20.47 | 10870 |
| 1725576000 | 20.72 | 0.07 | 0.34 | 20.73 | 20.78 | 20.55 | 17555 |
| 1725489600 | 20.65 | 0.17 | 0.83 | 20.5 | 20.69 | 20.5 | 24732 |
| 1725403200 | 20.48 | 0.01 | 0.05 | 20.466 | 20.48 | 20.43 | 26722 |
| 1725057600 | 20.47 | 0.03 | 0.15 | 20.5 | 20.55 | 20.2256 | 24460 |
| 1724971200 | 20.44 | 0.07 | 0.34 | 20.44 | 20.51 | 20.395 | 10403 |
| 1724884800 | 20.37 | 0.01 | 0.05 | 20.38 | 20.4239 | 20.33 | 11558 |
| 1724798400 | 20.36 | 0.14 | 0.69 | 20.19 | 20.37 | 20.095 | 18085 |
| 1724712000 | 20.22 | 0.25 | 1.25 | 20.09 | 20.27 | 20.02 | 48422 |
| 1724452800 | 19.97 | 0.02 | 0.10 | 20.01 | 20.13 | 19.8957 | 14851 |
| 1724366400 | 19.95 | -0.04 | -0.20 | 20.02 | 20.02 | 19.78 | 11319 |
| 1724280000 | 19.99 | 0.12 | 0.60 | 19.84 | 20.08 | 19.83 | 22232 |
| 1724193600 | 19.87 | -0.02 | -0.10 | 19.89 | 19.9787 | 19.83 | 12621 |
| 1724107200 | 19.89 | 0.08 | 0.40 | 19.75 | 19.99 | 19.75 | 26714 |
| 1723848000 | 19.81 | -0.12 | -0.60 | 19.78 | 19.84 | 19.675 | 14794 |
| 1723761600 | 19.93 | -0.07 | -0.35 | 19.94 | 20.02 | 19.73 | 26048 |
| 1723675200 | 20 | 0.19 | 0.96 | 19.87 | 20.09 | 19.7201 | 39476 |
| 1723588800 | 19.81 | 0.19 | 0.97 | 19.745 | 19.81 | 19.65 | 25181 |
| 1723502400 | 19.62 | -0.13 | -0.66 | 19.7 | 19.86 | 19.54 | 17850 |
| 1723243200 | 19.75 | -0.12 | -0.60 | 19.78 | 19.93 | 19.69 | 16397 |
| 1723156800 | 19.87 | 0.15 | 0.76 | 19.72 | 19.96 | 19.72 | 14942 |
| 1723070400 | 19.72 | 0.02 | 0.10 | 19.68 | 19.89 | 19.67 | 18458 |
| 1722984000 | 19.7 | 0.14 | 0.72 | 19.57 | 19.84 | 19.55 | 35174 |
| 1722897600 | 19.56 | -0.31 | -1.56 | 19.46 | 19.69 | 19.0748 | 22680 |
| 1722638400 | 19.87 | 0.06 | 0.30 | 19.8 | 19.91 | 19.65 | 25365 |
| 1722552000 | 19.81 | 0.1 | 0.51 | 19.8 | 19.9 | 19.74 | 52259 |
| 1722465600 | 19.71 | -0.53 | -2.62 | 20.17 | 20.27 | 19.68 | 176301 |
| 1722379200 | 20.24 | 0.13 | 0.65 | 20.23 | 20.25 | 20.08 | 16271 |
| 1722292800 | 20.11 | -0.15 | -0.74 | 20.23 | 20.3 | 20.07 | 14489 |
| 1722033600 | 20.26 | 0.14 | 0.70 | 20.28 | 20.28 | 20.145 | 9246 |
| 1721947200 | 20.12 | 0.12 | 0.60 | 20.25 | 20.26 | 20.04 | 16772 |
| 1721860800 | 20 | -0.31 | -1.53 | 20.43 | 20.4576 | 20 | 8466 |
| 1721774400 | 20.31 | -0.13 | -0.64 | 20.6 | 20.6 | 20.31 | 9757 |
| 1721688000 | 20.4401 | -0.11 | -0.53 | 20.64 | 20.76 | 20.4401 | 7336 |
| 1721428800 | 20.55 | -0.05 | -0.24 | 20.63 | 20.68 | 20.48 | 14074 |
| 1721342400 | 20.6 | 0.05 | 0.24 | 20.6 | 20.69 | 20.4701 | 17734 |
| 1721256000 | 20.55 | -0.06 | -0.29 | 20.62 | 20.7277 | 20.47 | 15166 |
| 1721169600 | 20.61 | 0.02 | 0.10 | 20.74 | 20.75 | 20.5801 | 10874 |
| 1721083200 | 20.59 | 0.02 | 0.10 | 20.57 | 20.68 | 20.48 | 13689 |
| 1720824000 | 20.57 | 0.16 | 0.78 | 20.52 | 20.67 | 20.52 | 11425 |
| 1720737600 | 20.41 | 0.26 | 1.29 | 20.17 | 20.51 | 20.17 | 10426 |
| 1720651200 | 20.15 | 0.14 | 0.70 | 20.01 | 20.22 | 19.95 | 11242 |
| 1720564800 | 20.01 | -0.18 | -0.89 | 20.19 | 20.19 | 20.01 | 6565 |
| 1720478400 | 20.19 | 0.02 | 0.10 | 20.17 | 20.22 | 19.98 | 9817 |
| 1720219200 | 20.17 | 0.13 | 0.65 | 20.04 | 20.23 | 19.8901 | 5285 |
| 1720040640 | 20.04 | 0.18 | 0.91 | 19.94 | 20.2 | 19.775 | 10533 |
| 1719960000 | 19.86 | 0.08 | 0.40 | 19.87 | 19.9 | 19.61 | 6778 |
| 1719873600 | 19.78 | -0.07 | -0.35 | 19.73 | 19.81 | 19.53 | 15568 |
| 1719614400 | 19.85 | -0.01 | -0.05 | 19.76 | 19.93 | 19.66 | 25082 |
| 1719528000 | 19.86 | 0.12 | 0.61 | 19.76 | 19.9 | 19.7017 | 10674 |
| 1719441600 | 19.74 | -0.01 | -0.05 | 19.73 | 19.85 | 19.66 | 10598 |
| 1719355200 | 19.75 | 0.03 | 0.15 | 19.83 | 19.86 | 19.74 | 14708 |
| 1719268800 | 19.72 | 0.04 | 0.20 | 19.62 | 19.88 | 19.6 | 11431 |
| 1719009600 | 19.68 | -0.05 | -0.25 | 19.74 | 19.8299 | 19.6 | 31321 |
| 1718923200 | 19.73 | -0.13 | -0.65 | 19.76 | 20.01 | 19.64 | 25849 |
| 1718750400 | 19.86 | 0.1 | 0.51 | 19.76 | 19.9702 | 19.76 | 24472 |
| 1718664000 | 19.76 | -0.1 | -0.50 | 19.69 | 19.99 | 19.67 | 27264 |
| 1718404800 | 19.86 | -0.18 | -0.90 | 19.82 | 20.07 | 19.8 | 14348 |
| 1718318400 | 20.04 | -0.11 | -0.55 | 20.2 | 20.33 | 19.96 | 15437 |
| 1718232000 | 20.15 | 0.24 | 1.21 | 20.255 | 20.4599 | 20.07 | 14317 |
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
