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 | -0.64 | -3.13879352624 | 20.39 | 21 | 19.58 | 1341468 | 20.16354646 | CS |
| 4 | 1.53 | 8.39736553238 | 18.22 | 21 | 17.629 | 1353994 | 19.45987538 | CS |
| 12 | 2.17 | 12.3435722412 | 17.58 | 21 | 17.58 | 1733381 | 19.03956135 | CS |
| 26 | 0.67 | 3.51153039832 | 19.08 | 21 | 15.62 | 1481378 | 18.26733511 | CS |
| 52 | 2.6 | 15.1603498542 | 17.15 | 21.89 | 15.62 | 1315773 | 18.70649997 | CS |
| 156 | -4 | -16.8421052632 | 23.75 | 27.68 | 11.13 | 799037 | 18.31967032 | CS |
| 260 | -4 | -16.8421052632 | 23.75 | 27.68 | 11.13 | 799037 | 18.31967032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 19.81 | -0.2 | -1.00 | 19.99 | 20.15 | 19.6 | 1422818 |
| 1722292800 | 20.01 | -0.59 | -2.86 | 20.61 | 21 | 19.89 | 1230971 |
| 1722033600 | 20.6 | 0.43 | 2.13 | 20.33 | 20.69 | 20.33 | 1375168 |
| 1721947200 | 20.17 | -0.09 | -0.44 | 20.39 | 20.69 | 20.075 | 1849924 |
| 1721860800 | 20.26 | 0.04 | 0.20 | 20.39 | 20.46 | 20.01 | 828461 |
| 1721774400 | 20.22 | 0.29 | 1.46 | 20.02 | 20.4 | 19.78 | 1422469 |
| 1721688000 | 19.93 | -0.11 | -0.55 | 20.02 | 20.23 | 19.78 | 665726 |
| 1721428800 | 20.04 | 0.13 | 0.65 | 19.92 | 20.51 | 19.88 | 1923247 |
| 1721342400 | 19.91 | 0.32 | 1.63 | 19.52 | 20.15 | 19.4 | 1915466 |
| 1721256000 | 19.59 | 0.23 | 1.19 | 19.49 | 19.64 | 19.175 | 1190537 |
| 1721169600 | 19.36 | 0.31 | 1.63 | 19.22 | 19.53 | 19.11 | 981303 |
| 1721083200 | 19.05 | 0.13 | 0.69 | 19.1 | 19.1 | 18.75 | 1225007 |
| 1720824000 | 18.92 | 0.36 | 1.94 | 18.77 | 19.16 | 18.7 | 1167857 |
| 1720737600 | 18.56 | 0.73 | 4.09 | 18.01 | 18.64 | 17.94 | 2020458 |
| 1720651200 | 17.83 | -0.92 | -4.91 | 18.78 | 18.78 | 17.629 | 1607476 |
| 1720564800 | 18.75 | -0.34 | -1.78 | 19.06 | 19.13 | 18.75 | 1074660 |
| 1720478400 | 19.09 | 0.07 | 0.37 | 19.56 | 19.56 | 19.09 | 1794372 |
| 1720219200 | 19.02 | 0.41 | 2.20 | 18.53 | 19.03 | 18.52 | 1399270 |
| 1720040640 | 18.61 | 0.37 | 2.03 | 18.22 | 18.64 | 18.13 | 630687 |
| 1719960000 | 18.24 | -0.1 | -0.55 | 18.34 | 18.34 | 18.06 | 1146856 |
| 1719873600 | 18.34 | -0.18 | -0.97 | 18.57 | 18.69 | 18.17 | 2302761 |
| 1719614400 | 18.52 | 0.08 | 0.43 | 18.54 | 18.92 | 18.33 | 23553553 |
| 1719528000 | 18.44 | -0.19 | -1.02 | 18.71 | 19.03 | 18.28 | 2502819 |
| 1719441600 | 18.63 | 0.17 | 0.92 | 18.35 | 18.89 | 18.23 | 2316534 |
| 1719355200 | 18.46 | -0.47 | -2.48 | 18.93 | 19.1 | 18.39 | 1777569 |
| 1719268800 | 18.93 | -0.07 | -0.37 | 19.02 | 19.07 | 18.615 | 2452544 |
| 1719009600 | 19 | 0.44 | 2.37 | 18.59 | 19.07 | 18.48 | 2169229 |
| 1718923200 | 18.56 | -0.45 | -2.37 | 19.01 | 19.02 | 18.51 | 1365894 |
| 1718750400 | 19.01 | -0.03 | -0.16 | 19.03 | 19.15 | 18.89 | 1225781 |
| 1718664000 | 19.04 | -0.25 | -1.30 | 19.22 | 19.275 | 18.82 | 1279136 |
| 1718404800 | 19.29 | 0.11 | 0.57 | 19.11 | 19.43 | 19.05 | 910755 |
| 1718318400 | 19.18 | -0.57 | -2.89 | 19.66 | 19.73 | 19.1346 | 1005560 |
| 1718232000 | 19.75 | -0.35 | -1.74 | 19.99 | 20.23 | 19.72 | 1173154 |
| 1718145600 | 20.1 | -0.01 | -0.05 | 19.48 | 20.155 | 19.28 | 3890852 |
| 1718059200 | 20.11 | 0 | 0.00 | 20.05 | 20.34 | 19.86 | 1201197 |
| 1717800000 | 20.11 | -0.09 | -0.45 | 19.98 | 20.29 | 19.8778 | 1091144 |
| 1717713600 | 20.2 | 0.64 | 3.27 | 19.41 | 20.55 | 18.8839 | 1839545 |
| 1717627200 | 19.56 | 0.49 | 2.57 | 19.11 | 19.59 | 18.91 | 2030985 |
| 1717540800 | 19.07 | 0.15 | 0.79 | 18.94 | 19.085 | 18.55 | 1374965 |
| 1717454400 | 18.92 | -0.06 | -0.32 | 18.94 | 19.06 | 18.32 | 991081 |
| 1717195200 | 18.98 | 0.17 | 0.90 | 18.88 | 19.09 | 18.41 | 1670143 |
| 1717108800 | 18.81 | -0.12 | -0.63 | 18.84 | 18.99 | 18.72 | 689237 |
| 1717022400 | 18.93 | 0.09 | 0.48 | 18.65 | 18.93 | 18.53 | 647434 |
| 1716936000 | 18.84 | -0.26 | -1.36 | 19.33 | 19.58 | 18.76 | 1160223 |
| 1716590400 | 19.1 | 0.02 | 0.10 | 19.14 | 19.24 | 18.88 | 739385 |
| 1716504000 | 19.08 | 0 | 0.00 | 19.08 | 19.17 | 18.79 | 790242 |
| 1716417600 | 19.08 | 0.04 | 0.21 | 18.99 | 19.17 | 18.8 | 552937 |
| 1716331200 | 19.04 | -0.27 | -1.40 | 19.25 | 19.25 | 18.74 | 1074732 |
| 1716244800 | 19.31 | -0.08 | -0.41 | 19.41 | 19.55 | 19.16 | 730175 |
| 1715985600 | 19.39 | -0.01 | -0.05 | 19.46 | 19.52 | 19.26 | 626134 |
| 1715899200 | 19.4 | 0.3 | 1.57 | 19.06 | 19.5 | 19.01 | 1115073 |
| 1715812800 | 19.1 | 0.15 | 0.79 | 19.13 | 19.49 | 18.92 | 1290379 |
| 1715726400 | 18.95 | 0.52 | 2.82 | 18.55 | 18.97 | 18.5 | 891340 |
| 1715640000 | 18.43 | 0.15 | 0.82 | 18.35 | 18.53 | 18.22 | 1088523 |
| 1715380800 | 18.28 | 0.11 | 0.61 | 18.17 | 18.33 | 17.86 | 789252 |
| 1715294400 | 18.17 | 0.12 | 0.66 | 18.06 | 18.18 | 17.665 | 743075 |
| 1715208000 | 18.05 | 0.4 | 2.27 | 17.58 | 18.12 | 17.58 | 876621 |
| 1715121600 | 17.65 | 0.18 | 1.03 | 17.61 | 17.9 | 17.42 | 1120067 |
| 1715035200 | 17.47 | -0.2 | -1.13 | 17.71 | 17.94 | 17.265 | 1061596 |
| 1714776000 | 17.67 | 0.49 | 2.85 | 17.38 | 17.71 | 17.05 | 1563888 |
| 1714689600 | 17.18 | 1.36 | 8.60 | 16.5 | 17.35 | 16.469999 | 2458459 |
| 1714603200 | 15.82 | 0.04 | 0.25 | 15.87 | 16.09 | 15.62 | 2056605 |
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
