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 | 0.24 | 1.20240480962 | 19.96 | 20.28 | 19.8 | 645974 | 19.98270861 | SP |
| 4 | 0.55 | 2.7989821883 | 19.65 | 20.28 | 19.32 | 518294 | 19.76116067 | SP |
| 12 | 0.4 | 2.0202020202 | 19.8 | 20.89 | 19.32 | 427677 | 20.06080247 | SP |
| 26 | 0.28 | 1.40562248996 | 19.92 | 21.9395 | 19.32 | 314039 | 20.41058892 | SP |
| 52 | 0.28 | 1.40562248996 | 19.92 | 21.9395 | 19.32 | 314039 | 20.41058892 | SP |
| 156 | 0.28 | 1.40562248996 | 19.92 | 21.9395 | 19.32 | 314039 | 20.41058892 | SP |
| 260 | 0.28 | 1.40562248996 | 19.92 | 21.9395 | 19.32 | 314039 | 20.41058892 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 20.2 | 0.23 | 1.15 | 20.19 | 20.28 | 20.0978 | 715356 |
| 1720823400 | 19.97 | 0.1 | 0.50 | 19.95 | 20.0899 | 19.875 | 679146 |
| 1720737000 | 19.87 | -0.12 | -0.60 | 20.05 | 20.1668 | 19.8 | 653270 |
| 1720650600 | 19.99 | 0.12 | 0.60 | 19.98 | 20 | 19.8599 | 500435 |
| 1720564200 | 19.87 | -0.02 | -0.10 | 19.96 | 19.96 | 19.83 | 681664 |
| 1720477800 | 19.89 | 0.01 | 0.05 | 20 | 20 | 19.81 | 603055 |
| 1720218600 | 19.88 | 0.14 | 0.71 | 19.84 | 19.88 | 19.6501 | 578511 |
| 1720040640 | 19.74 | 0.06 | 0.30 | 19.7 | 19.8 | 19.65 | 347954 |
| 1719959400 | 19.68 | 0.1 | 0.51 | 19.6 | 19.68 | 19.56 | 488785 |
| 1719873000 | 19.58 | 0.07 | 0.36 | 19.51 | 19.6399 | 19.4601 | 458557 |
| 1719613800 | 19.51 | -0.19 | -0.96 | 19.75 | 19.75 | 19.451 | 464119 |
| 1719527400 | 19.7 | 0.13 | 0.66 | 19.55 | 19.7 | 19.54 | 436141 |
| 1719441000 | 19.57 | -0.09 | -0.46 | 19.67 | 19.68 | 19.51 | 309402 |
| 1719354600 | 19.66 | 0.27 | 1.39 | 19.43 | 19.66 | 19.4201 | 448813 |
| 1719268200 | 19.39 | -0.18 | -0.92 | 19.56 | 19.5935 | 19.32 | 536616 |
| 1719009000 | 19.57 | -0.01 | -0.05 | 19.55 | 19.57 | 19.44 | 372218 |
| 1718922600 | 19.58 | 0.04 | 0.20 | 19.6 | 19.64 | 19.42 | 489528 |
| 1718749800 | 19.54 | -0.13 | -0.66 | 19.65 | 19.65 | 19.5101 | 565718 |
| 1718663400 | 19.67 | 0.08 | 0.41 | 19.59 | 19.75 | 19.38 | 892583 |
| 1718404200 | 19.59 | -0.83 | -4.06 | 19.6 | 19.7 | 19.4566 | 1142073 |
| 1718317800 | 20.42 | -0.2 | -0.97 | 20.73 | 20.73 | 20.3517 | 998772 |
| 1718231400 | 20.62 | 0.18 | 0.88 | 20.69 | 20.73 | 20.55 | 574678 |
| 1718145000 | 20.44 | -0.07 | -0.34 | 20.51 | 20.55 | 20.21 | 763958 |
| 1718058600 | 20.51 | 0.09 | 0.44 | 20.7 | 20.89 | 20.3953 | 1322975 |
| 1717799400 | 20.42 | -0.1 | -0.49 | 20.4451 | 20.6095 | 20.4 | 436537 |
| 1717713000 | 20.52 | 0.07 | 0.34 | 20.48 | 20.55 | 20.4 | 357892 |
| 1717626600 | 20.45 | 0.19 | 0.94 | 20.39 | 20.45 | 20.2001 | 381633 |
| 1717540200 | 20.26 | 0.05 | 0.25 | 20.22 | 20.29 | 20.1287 | 413232 |
| 1717453800 | 20.21 | 0.1 | 0.50 | 20.29 | 20.31 | 20.0201 | 440216 |
| 1717194600 | 20.11 | -0.09 | -0.45 | 20.32 | 20.35 | 19.7048 | 344412 |
| 1717108200 | 20.2 | 0.01 | 0.05 | 20.2 | 20.3496 | 20.13 | 202906 |
| 1717021800 | 20.19 | -0.11 | -0.54 | 20.14 | 20.2 | 20.05 | 194657 |
| 1716935400 | 20.3 | 0.04 | 0.20 | 20.35 | 20.36 | 20.1036 | 385389 |
| 1716589800 | 20.26 | 0.32 | 1.60 | 20.04 | 20.27 | 19.99 | 173159 |
| 1716503400 | 19.94 | -0.28 | -1.38 | 20.39 | 20.39 | 19.85 | 417184 |
| 1716417000 | 20.22 | -0.15 | -0.74 | 20.39 | 20.39 | 20.13 | 344260 |
| 1716330600 | 20.37 | 0.03 | 0.15 | 20.25 | 20.37 | 20.24 | 189804 |
| 1716244200 | 20.34 | 0.17 | 0.84 | 20.17 | 20.35 | 20.136 | 384221 |
| 1715985000 | 20.17 | 0.14 | 0.70 | 20.11 | 20.17 | 20.0152 | 372621 |
| 1715898600 | 20.03 | -0.03 | -0.15 | 20.11 | 20.11 | 20 | 213896 |
| 1715812200 | 20.06 | -0.57 | -2.76 | 20.11 | 20.11 | 19.93 | 448993 |
| 1715725800 | 20.63 | 0.18 | 0.88 | 20.51 | 20.6498 | 20.4501 | 468177 |
| 1715639400 | 20.45 | 0.16 | 0.79 | 20.45 | 20.48 | 20.35 | 402480 |
| 1715380200 | 20.29 | -0.22 | -1.07 | 20.59 | 20.59 | 20.26 | 300904 |
| 1715293800 | 20.51 | 0.06 | 0.29 | 20.54 | 20.57 | 20.35 | 255439 |
| 1715207400 | 20.45 | -0.07 | -0.34 | 20.41 | 20.499 | 20.3 | 164623 |
| 1715121000 | 20.52 | -0.16 | -0.77 | 20.71 | 20.71 | 20.47 | 342698 |
| 1715034600 | 20.68 | 0.22 | 1.08 | 20.58 | 20.68 | 20.5 | 296379 |
| 1714775400 | 20.46 | 0.25 | 1.24 | 20.39 | 20.55 | 20.2837 | 215186 |
| 1714689000 | 20.21 | 0.42 | 2.12 | 20 | 20.23 | 19.8 | 126650 |
| 1714602600 | 19.79 | -0.13 | -0.65 | 19.81 | 20.1399 | 19.604 | 136227 |
| 1714516200 | 19.92 | -0.39 | -1.92 | 20.01 | 20.3 | 19.9 | 134418 |
| 1714429800 | 20.31 | 0.09 | 0.45 | 20.38 | 20.38 | 20.1963 | 173715 |
| 1714170600 | 20.22 | 0.26 | 1.30 | 20.05 | 20.23 | 20.01 | 138128 |
| 1714084200 | 19.96 | -0.1 | -0.50 | 19.5 | 19.97 | 19.5 | 158046 |
| 1713997800 | 20.06 | 0.05 | 0.25 | 20.22 | 20.23 | 19.9601 | 123844 |
| 1713911400 | 20.01 | 0.32 | 1.63 | 19.8 | 20.06 | 19.7 | 215339 |
| 1713825000 | 19.69 | 0.31 | 1.60 | 19.59 | 19.77 | 19.4 | 304687 |
| 1713565800 | 19.38 | -0.47 | -2.37 | 19.83 | 19.8399 | 19.38 | 278132 |
| 1713479400 | 19.85 | -0.07 | -0.35 | 19.98 | 20.1096 | 19.77 | 201033 |
| 1713393000 | 19.92 | -0.81 | -3.91 | 20.31 | 20.31 | 19.77 | 325813 |
| 1713306600 | 20.73 | -0.08 | -0.38 | 20.58 | 20.8583 | 20.5636 | 393054 |
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
