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 | 0.11 | 0.55583628095 | 19.79 | 20.5287 | 19.57 | 5300 | 19.87290092 | CS |
| 4 | -0.72 | -3.49175557711 | 20.62 | 21.265 | 19.57 | 15024 | 20.7202771 | CS |
| 12 | -1.78 | -8.21033210332 | 21.68 | 22.38 | 19.57 | 10951 | 21.092844 | CS |
| 26 | 1.9 | 10.5555555556 | 18 | 22.38 | 17.55 | 9256 | 20.81499466 | CS |
| 52 | 0.27 | 1.37544574631 | 19.63 | 22.38 | 17.23 | 9633 | 20.02734676 | CS |
| 156 | -5.2 | -20.7171314741 | 25.1 | 26.04 | 17.01 | 9502 | 21.53510949 | CS |
| 260 | -5.06 | -20.2724358974 | 24.96 | 27.36 | 7.45 | 11104 | 21.60757749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 19.9 | 0.1 | 0.51 | 20.158 | 20.45 | 19.62 | 2240 |
| 1714084800 | 19.8 | 0.05 | 0.25 | 19.73 | 19.95 | 19.71 | 1264 |
| 1713998400 | 19.75 | -0.38 | -1.87 | 20.26 | 20.5287 | 19.73 | 6638 |
| 1713912000 | 20.1254 | -0.05 | -0.27 | 20.12 | 20.22 | 19.896 | 1904 |
| 1713825600 | 20.18 | 0.48 | 2.44 | 19.89 | 20.18 | 19.74 | 6903 |
| 1713566400 | 19.7 | -0.17 | -0.86 | 19.79 | 19.79 | 19.57 | 9790 |
| 1713480000 | 19.87 | -0.1 | -0.50 | 19.9 | 20 | 19.71 | 24325 |
| 1713393600 | 19.97 | -0.14 | -0.70 | 19.98 | 20.01 | 19.84 | 8245 |
| 1713307200 | 20.11 | -0.4 | -1.95 | 20.36 | 20.41 | 20.09 | 4162 |
| 1713220800 | 20.51 | -0.54 | -2.57 | 21.15 | 21.265 | 20.28 | 17070 |
| 1712961600 | 21.05 | -0.1 | -0.47 | 20.93 | 21.11 | 20.93 | 23747 |
| 1712875200 | 21.15 | 0.15 | 0.71 | 21.15 | 21.15 | 20.85 | 33732 |
| 1712788800 | 21 | -0.05 | -0.21 | 20.91 | 21.055 | 20.78 | 23005 |
| 1712702400 | 21.045 | 0.1 | 0.45 | 21.01 | 21.055 | 21 | 19814 |
| 1712616000 | 20.95 | -0.12 | -0.57 | 20.8 | 21 | 20.8 | 70083 |
| 1712356800 | 21.07 | 0.01 | 0.05 | 20.74 | 21.07 | 20.51 | 2479 |
| 1712270400 | 21.06 | 0.02 | 0.10 | 21.1 | 21.14 | 21.02 | 2854 |
| 1712184000 | 21.04 | 0.29 | 1.40 | 20.99 | 21.04 | 20.79 | 2805 |
| 1712097600 | 20.75 | -0.03 | -0.14 | 20.58 | 21.01 | 20.58 | 5524 |
| 1712011200 | 20.78 | 0.38 | 1.86 | 20.62 | 20.9 | 20.4 | 21121 |
| 1711665600 | 20.4 | -1.18 | -5.47 | 21.7 | 21.83 | 20.31 | 49358 |
| 1711579200 | 21.58 | -0.3 | -1.37 | 21.77 | 22.01 | 21.33 | 4184 |
| 1711492800 | 21.88 | -0.03 | -0.11 | 22 | 22.28 | 21.6543 | 17172 |
| 1711406400 | 21.905 | 0.14 | 0.62 | 21.77 | 22.1 | 21.77 | 24738 |
| 1711147200 | 21.77 | 0.1 | 0.46 | 21.96 | 22.2599 | 21.77 | 9049 |
| 1711060800 | 21.67 | -0.13 | -0.60 | 21.98 | 22.2 | 21.67 | 3162 |
| 1710974400 | 21.8 | -0.07 | -0.32 | 22.09 | 22.11 | 21.6779 | 8920 |
| 1710888000 | 21.87 | 0.46 | 2.15 | 21.48 | 21.88 | 21.48 | 2863 |
| 1710801600 | 21.41 | 0.07 | 0.33 | 20.888 | 21.7 | 20.888 | 1267 |
| 1710542400 | 21.34 | 0 | 0.00 | 21.24 | 21.34 | 21.24 | 21 |
| 1710456000 | 21.34 | 0 | 0.00 | 21.2245 | 21.34 | 21.2245 | 530 |
| 1710369600 | 21.34 | -0.15 | -0.70 | 21.51 | 21.63 | 20.9263 | 1320 |
| 1710283200 | 21.49 | 0.19 | 0.89 | 21.1 | 21.68 | 21.1 | 608 |
| 1710196800 | 21.3 | 0.05 | 0.24 | 21.48 | 21.55 | 21.25 | 2734 |
| 1709941200 | 21.25 | 0.15 | 0.71 | 21.31 | 21.33 | 20.97 | 4977 |
| 1709854800 | 21.1 | -0.21 | -0.99 | 21.59 | 21.6629 | 20.81 | 16133 |
| 1709768400 | 21.31 | -0.14 | -0.65 | 21.68 | 21.68 | 21.31 | 5886 |
| 1709682000 | 21.45 | -0.01 | -0.07 | 21.58 | 21.58 | 21.45 | 5064 |
| 1709595600 | 21.4642 | 0.03 | 0.16 | 21.43 | 21.54 | 21.16 | 7919 |
| 1709336400 | 21.43 | -0.41 | -1.88 | 21.54 | 21.58 | 21.21 | 17283 |
| 1709250000 | 21.84 | 0.64 | 3.03 | 21.85 | 22.04 | 21.2701 | 41444 |
| 1709163600 | 21.1968 | -0.05 | -0.25 | 21.46 | 21.46 | 21.1968 | 1630 |
| 1709077200 | 21.25 | 0.05 | 0.24 | 21.0612 | 21.42 | 21.0612 | 14188 |
| 1708990800 | 21.2 | -0.11 | -0.49 | 20.91 | 21.34 | 20.91 | 18111 |
| 1708731600 | 21.305 | 0.07 | 0.31 | 21.07 | 21.37 | 21.07 | 15597 |
| 1708645200 | 21.24 | -0.03 | -0.14 | 21.04 | 21.38 | 21.0201 | 10813 |
| 1708558800 | 21.27 | -0.04 | -0.19 | 20.82 | 21.42 | 20.82 | 649 |
| 1708472400 | 21.31 | -0.04 | -0.19 | 21.5 | 22.0199 | 21.28 | 15442 |
| 1708126800 | 21.35 | -0.16 | -0.74 | 21.37 | 22.14 | 21.02 | 6912 |
| 1708040400 | 21.51 | -0.61 | -2.76 | 21.96 | 22.15 | 21.51 | 10039 |
| 1707954000 | 22.12 | 0.02 | 0.09 | 22.1 | 22.17 | 21.46 | 3454 |
| 1707867600 | 22.1 | 0 | 0.00 | 21.69 | 22.1 | 21.69 | 1414 |
| 1707781200 | 22.1 | 0.24 | 1.10 | 21.81 | 22.38 | 21.81 | 13195 |
| 1707522000 | 21.86 | 0.36 | 1.67 | 20.9278 | 21.86 | 20.9278 | 1998 |
| 1707435600 | 21.5 | 0.24 | 1.15 | 21.32 | 21.54 | 21.14 | 7932 |
| 1707349200 | 21.2553 | -0.16 | -0.77 | 21.42 | 21.42 | 20.9665 | 505 |
| 1707262800 | 21.42 | -0.03 | -0.14 | 21.41 | 21.42 | 21.41 | 317 |
| 1707176400 | 21.45 | -0.05 | -0.23 | 21.42 | 21.45 | 21.42 | 504 |
| 1706917200 | 21.5 | 0.43 | 2.04 | 21.68 | 21.68 | 21.44 | 2377 |
| 1706830800 | 21.0703 | -0.09 | -0.42 | 21.32 | 21.36 | 21.03 | 2281 |
| 1706744400 | 21.16 | -0.16 | -0.75 | 21.315 | 21.33 | 21.16 | 1621 |
| 1706658000 | 21.32 | 0.03 | 0.14 | 21.15 | 21.4 | 21.15 | 5846 |
| 1706571600 | 21.2897 | -0.02 | -0.10 | 21.18 | 21.35 | 21.18 | 3539 |
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
