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 | -0.87 | -4.24390243902 | 20.5 | 20.6 | 19.26 | 6174749 | 19.81126178 | CS |
| 4 | 0.15 | 0.770020533881 | 19.48 | 20.76 | 19.2 | 6227163 | 19.98354527 | CS |
| 12 | -0.97 | -4.70873786408 | 20.6 | 21.08 | 18.02 | 6567460 | 19.77331145 | CS |
| 26 | 4.03 | 25.8333333333 | 15.6 | 21.9 | 15.46 | 9174836 | 18.9120421 | CS |
| 52 | 1.68 | 9.35933147632 | 17.95 | 21.9 | 14.69 | 9026075 | 18.54105089 | CS |
| 156 | 11.66 | 146.298619824 | 7.97 | 24.91 | 7.2 | 9055640 | 16.85879066 | CS |
| 260 | 10.19 | 107.944915254 | 9.44 | 24.91 | 1.41 | 8326237 | 13.12027659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 19.42 | -0.05 | -0.26 | 19.54 | 19.83 | 19.4 | 7084166 |
| 1721774400 | 19.47 | -0.52 | -2.60 | 19.81 | 19.85 | 19.4 | 5248021 |
| 1721688000 | 19.99 | 0.07 | 0.35 | 19.83 | 20.095 | 19.59 | 5056285 |
| 1721428800 | 19.92 | -0.28 | -1.39 | 20.08 | 20.25 | 19.84 | 5654574 |
| 1721342400 | 20.2 | -0.31 | -1.51 | 20.5 | 20.6 | 20.16 | 7830701 |
| 1721256000 | 20.51 | 0.08 | 0.39 | 20.52 | 20.74 | 20.29 | 7456588 |
| 1721169600 | 20.43 | -0.22 | -1.07 | 20.44 | 20.6201 | 20.32 | 8970658 |
| 1721083200 | 20.65 | 0.75 | 3.77 | 20.04 | 20.76 | 19.915 | 12197030 |
| 1720824000 | 19.9 | 0.02 | 0.10 | 20.15 | 20.15 | 19.86 | 3953548 |
| 1720737600 | 19.88 | 0.22 | 1.12 | 19.66 | 20.08 | 19.5 | 4861208 |
| 1720651200 | 19.66 | 0.4 | 2.08 | 19.2 | 19.685 | 19.2 | 5717679 |
| 1720564800 | 19.26 | -0.32 | -1.63 | 19.42 | 19.596 | 19.23 | 5003653 |
| 1720478400 | 19.58 | -0.07 | -0.36 | 19.56 | 19.69 | 19.45 | 4669817 |
| 1720219200 | 19.65 | -0.47 | -2.34 | 20.18 | 20.2 | 19.525 | 5795014 |
| 1720040640 | 20.12 | -0.08 | -0.40 | 20.26 | 20.325 | 20.03 | 4670216 |
| 1719960000 | 20.2 | 0.41 | 2.07 | 19.91 | 20.21 | 19.87 | 7142033 |
| 1719873600 | 19.79 | 0.12 | 0.61 | 19.88 | 19.9 | 19.59 | 4809719 |
| 1719614400 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1719528000 | 19.67 | 0.32 | 1.65 | 19.48 | 19.68 | 19.44 | 5968027 |
| 1719441600 | 19.35 | 0.02 | 0.10 | 19.3 | 19.38 | 19.155 | 9102166 |
| 1719355200 | 19.33 | 0.08 | 0.42 | 19.21 | 19.47 | 19.07 | 7953054 |
| 1719268800 | 19.25 | 0.6 | 3.22 | 18.79 | 19.33 | 18.78 | 7044476 |
| 1719009600 | 18.65 | -0.14 | -0.75 | 18.82 | 18.9201 | 18.525 | 6218154 |
| 1718923200 | 18.79 | 0.13 | 0.70 | 18.71 | 19.065 | 18.68 | 5511595 |
| 1718750400 | 18.66 | 0.41 | 2.25 | 18.32 | 18.775 | 18.28 | 6218945 |
| 1718664000 | 18.25 | 0.01 | 0.05 | 18.34 | 18.42 | 18.15 | 6758569 |
| 1718404800 | 18.24 | -0.19 | -1.03 | 18.33 | 18.34 | 18.02 | 6686290 |
| 1718318400 | 18.43 | -0.74 | -3.86 | 19.1 | 19.12 | 18.25 | 21247901 |
| 1718232000 | 19.17 | -0.11 | -0.57 | 19.59 | 19.73 | 19.1 | 4544472 |
| 1718145600 | 19.28 | -0.08 | -0.41 | 19.32 | 19.33 | 19.07 | 3808993 |
| 1718059200 | 19.36 | 0.45 | 2.38 | 19.07 | 19.405 | 19.01 | 5465604 |
| 1717800000 | 18.91 | -0.15 | -0.79 | 18.97 | 19.05 | 18.8097 | 8072349 |
| 1717713600 | 19.06 | -0.06 | -0.31 | 19.16 | 19.24 | 18.965 | 9677735 |
| 1717627200 | 19.12 | -0.07 | -0.36 | 19.35 | 19.385 | 19.095 | 4703984 |
| 1717540800 | 19.19 | -0.37 | -1.89 | 19.25 | 19.31 | 18.965 | 6488501 |
| 1717454400 | 19.56 | -1.26 | -6.05 | 20.86 | 20.89 | 19.55 | 9327247 |
| 1717195200 | 20.82 | 0.23 | 1.12 | 20.78 | 20.84 | 20.5 | 6968769 |
| 1717108800 | 20.59 | -0.05 | -0.24 | 20.63 | 21.08 | 20.45 | 6845834 |
| 1717022400 | 20.64 | -0.32 | -1.53 | 20.85 | 20.94 | 20.375 | 6774111 |
| 1716936000 | 20.96 | 0.65 | 3.20 | 20.56 | 21 | 20.49 | 6540628 |
| 1716590400 | 20.31 | 0.37 | 1.86 | 20.09 | 20.415 | 20.09 | 5562278 |
| 1716504000 | 19.94 | -0.03 | -0.15 | 20.16 | 20.25 | 19.78 | 4350886 |
| 1716417600 | 19.97 | -0.3 | -1.48 | 20.09 | 20.2599 | 19.8 | 5463990 |
| 1716331200 | 20.27 | 0.11 | 0.55 | 20.15 | 20.315 | 20.04 | 7239153 |
| 1716244800 | 20.16 | -0.04 | -0.20 | 20.29 | 20.5091 | 20.16 | 3334723 |
| 1715985600 | 20.2 | 0.23 | 1.15 | 20.02 | 20.265 | 19.9379 | 6071370 |
| 1715899200 | 19.97 | -0.2 | -0.99 | 20.36 | 20.36 | 19.94 | 6134244 |
| 1715812800 | 20.17 | -0.02 | -0.10 | 20.11 | 20.23 | 19.78 | 6824308 |
| 1715726400 | 20.19 | -0.23 | -1.13 | 20.42 | 20.47 | 20.1 | 6265106 |
| 1715640000 | 20.42 | -0.11 | -0.54 | 20.72 | 20.7699 | 20.29 | 4345511 |
| 1715380800 | 20.53 | -0.24 | -1.16 | 20.94 | 20.96 | 20.48 | 3929886 |
| 1715294400 | 20.77 | 0.02 | 0.10 | 20.77 | 20.965 | 20.73 | 5705845 |
| 1715208000 | 20.75 | 0.14 | 0.68 | 20.49 | 20.775 | 20.39 | 5286194 |
| 1715121600 | 20.61 | -0.07 | -0.34 | 20.63 | 20.76 | 20.48 | 6122972 |
| 1715035200 | 20.68 | 0.19 | 0.93 | 20.75 | 21.035 | 20.63 | 6533403 |
| 1714776000 | 20.49 | -0.08 | -0.39 | 20.84 | 20.84 | 20.31 | 8227199 |
| 1714689600 | 20.57 | 0.23 | 1.13 | 20.6 | 20.8 | 20.46 | 8332368 |
| 1714603200 | 20.34 | -0.22 | -1.07 | 20.7 | 20.91 | 20.06 | 16960415 |
| 1714516800 | 20.56 | -0.98 | -4.55 | 21.4 | 21.415 | 20.54 | 15751330 |
| 1714430400 | 21.54 | 0.08 | 0.37 | 21.57 | 21.58 | 21.3 | 7068272 |
| 1714171200 | 21.46 | 0.18 | 0.85 | 21.27 | 21.57 | 21.16 | 7791108 |
| 1714084800 | 21.28 | 0.05 | 0.24 | 20.96 | 21.4 | 20.96 | 9020323 |
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
