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 | 0.21 | 1.13882863341 | 18.44 | 18.96 | 18.41 | 3053599 | 18.76737582 | CS |
| 4 | 1.56 | 9.1281451141 | 17.09 | 18.96 | 17.08 | 3624964 | 18.02511184 | CS |
| 12 | 2.44 | 15.0524367674 | 16.21 | 18.96 | 15.37 | 2676472 | 17.07265851 | CS |
| 26 | 3.82 | 25.7585974376 | 14.83 | 18.96 | 14.075 | 2451763 | 16.23287413 | CS |
| 52 | 0.19 | 1.0292524377 | 18.46 | 18.96 | 11.61 | 2260440 | 15.61844582 | CS |
| 156 | 0.34 | 1.85690879301 | 18.31 | 28.42 | 11.61 | 2316686 | 19.56702777 | CS |
| 260 | 6.75 | 56.7226890756 | 11.9 | 28.42 | 6.8601 | 1647344 | 18.512865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 18.65 | -0.01 | -0.05 | 18.68 | 18.75 | 18.585 | 1304762 |
| 1720040640 | 18.66 | -0.24 | -1.27 | 18.9 | 18.96 | 18.63 | 2035741 |
| 1719960000 | 18.9 | 0.11 | 0.59 | 18.79 | 18.925 | 18.75 | 2325102 |
| 1719873600 | 18.79 | 0.33 | 1.79 | 18.7 | 18.835 | 18.41 | 2504441 |
| 1719614400 | 18.46 | 0 | 0.00 | 18.46 | 18.46 | 18.46 | 0 |
| 1719528000 | 18.46 | 0.16 | 0.87 | 18.38 | 18.49 | 18.25 | 2456304 |
| 1719441600 | 18.3 | 0.05 | 0.27 | 18.13 | 18.33 | 18.06 | 1892263 |
| 1719355200 | 18.25 | -0.18 | -0.98 | 18.38 | 18.44 | 18.16 | 1913702 |
| 1719268800 | 18.43 | 0.33 | 1.82 | 18.17 | 18.49 | 18.12 | 1759785 |
| 1719009600 | 18.1 | 0.04 | 0.22 | 18.11 | 18.17 | 17.92 | 3434506 |
| 1718923200 | 18.06 | -0.13 | -0.71 | 18.08 | 18.12 | 17.95 | 2292878 |
| 1718750400 | 18.19 | 0.04 | 0.22 | 18.26 | 18.3 | 18.11 | 2590831 |
| 1718664000 | 18.15 | 0.22 | 1.23 | 17.83 | 18.185 | 17.805 | 2169502 |
| 1718404800 | 17.93 | 0.3 | 1.70 | 17.47 | 17.94 | 17.43 | 2227704 |
| 1718318400 | 17.63 | -0.15 | -0.84 | 17.87 | 18.22 | 17.615 | 5916384 |
| 1718232000 | 17.78 | 0.19 | 1.08 | 18.08 | 18.18 | 17.78 | 6414034 |
| 1718145600 | 17.59 | -0.11 | -0.62 | 17.53 | 17.86 | 17.45 | 9237844 |
| 1718059200 | 17.7 | 0.37 | 2.14 | 17.15 | 17.9 | 17.11 | 7575691 |
| 1717800000 | 17.33 | -0.01 | -0.06 | 17.07 | 17.39 | 17.01 | 3252421 |
| 1717713600 | 17.34 | 0.08 | 0.46 | 17.15 | 17.43 | 17.1 | 3555506 |
| 1717627200 | 17.26 | 0.22 | 1.29 | 17.02 | 17.27 | 16.86 | 1064325 |
| 1717540800 | 17.04 | 0.1 | 0.59 | 16.92 | 17.155 | 16.91 | 2549026 |
| 1717454400 | 16.94 | 0.24 | 1.44 | 16.82 | 17.18 | 16.739999 | 4573548 |
| 1717195200 | 16.7 | 0.48 | 2.96 | 16.329999 | 16.77 | 16.25 | 3698080 |
| 1717108800 | 16.219999 | 0.37 | 2.33 | 15.97 | 16.23 | 15.9 | 2468831 |
| 1717022400 | 15.85 | -0.26 | -1.61 | 15.91 | 15.91 | 15.655 | 1401413 |
| 1716936000 | 16.11 | -0.4 | -2.42 | 16.62 | 16.66 | 16.1 | 1730407 |
| 1716590400 | 16.51 | -0.08 | -0.48 | 16.7 | 16.719999 | 16.495 | 1268010 |
| 1716504000 | 16.59 | -0.36 | -2.12 | 16.9 | 16.9 | 16.495 | 1569913 |
| 1716417600 | 16.95 | -0.08 | -0.47 | 16.94 | 17.06 | 16.865 | 1362456 |
| 1716331200 | 17.03 | -0.02 | -0.12 | 16.97 | 17.18 | 16.97 | 3607368 |
| 1716244800 | 17.05 | -0.06 | -0.35 | 17.05 | 17.18 | 16.985 | 1894398 |
| 1715985600 | 17.11 | -0.02 | -0.12 | 17.18 | 17.185 | 17.02 | 1320120 |
| 1715899200 | 17.13 | -0.1 | -0.58 | 17.24 | 17.26 | 17.09 | 2163235 |
| 1715812800 | 17.23 | 0.15 | 0.88 | 17.42 | 17.42 | 17.14 | 2421211 |
| 1715726400 | 17.08 | 0.22 | 1.30 | 17 | 17.145 | 16.95 | 1815698 |
| 1715640000 | 16.86 | 0.01 | 0.06 | 16.94 | 16.95 | 16.739999 | 1643931 |
| 1715380800 | 16.85 | -0.07 | -0.41 | 16.95 | 16.95 | 16.77 | 1349097 |
| 1715294400 | 16.92 | 0.34 | 2.05 | 16.67 | 16.96 | 16.6 | 1560624 |
| 1715208000 | 16.579999 | -0.04 | -0.24 | 16.54 | 16.64 | 16.385 | 1175745 |
| 1715121600 | 16.62 | 0.07 | 0.42 | 16.68 | 16.719999 | 16.57 | 2099533 |
| 1715035200 | 16.55 | 0.22 | 1.35 | 16.51 | 16.64 | 16.45 | 990336 |
| 1714776000 | 16.329999 | 0.26 | 1.62 | 16.35 | 16.469999 | 16.175 | 1120310 |
| 1714689600 | 16.07 | 0.31 | 1.97 | 15.94 | 16.184999 | 15.75 | 3452529 |
| 1714603200 | 15.76 | -0.01 | -0.06 | 15.75 | 15.98 | 15.65 | 1961483 |
| 1714516800 | 15.77 | -0.19 | -1.19 | 15.83 | 15.96 | 15.69 | 2209556 |
| 1714430400 | 15.96 | 0.1 | 0.63 | 15.98 | 16.1 | 15.79 | 2154195 |
| 1714171200 | 15.86 | 0.2 | 1.28 | 15.69 | 16.015 | 15.69 | 1768704 |
| 1714084800 | 15.66 | -0.1 | -0.63 | 15.38 | 15.68 | 15.27 | 3017106 |
| 1713998400 | 15.76 | 0.09 | 0.57 | 15.51 | 15.8 | 15.48 | 3402355 |
| 1713912000 | 15.67 | -0.16 | -1.01 | 15.8 | 16.055 | 15.65 | 2692521 |
| 1713825600 | 15.83 | 0.21 | 1.34 | 15.7 | 15.85 | 15.57 | 2272903 |
| 1713566400 | 15.62 | 0.08 | 0.51 | 15.55 | 15.745 | 15.53 | 3708565 |
| 1713480000 | 15.54 | -0.02 | -0.13 | 15.6 | 15.7 | 15.45 | 2486296 |
| 1713393600 | 15.56 | -0.11 | -0.70 | 15.73 | 15.8 | 15.555 | 2268325 |
| 1713307200 | 15.67 | -0.19 | -1.20 | 15.75 | 15.83 | 15.61 | 2879359 |
| 1713220800 | 15.86 | -0.14 | -0.88 | 16.07 | 16.18 | 15.69 | 2181921 |
| 1712961600 | 16 | -0.27 | -1.66 | 16.21 | 16.219999 | 15.88 | 2562214 |
| 1712875200 | 16.27 | -0.03 | -0.18 | 16.36 | 16.489999 | 16.1 | 2341203 |
| 1712788800 | 16.3 | -0.39 | -2.34 | 16.2 | 16.305 | 16.02 | 3490336 |
| 1712702400 | 16.69 | 0.4 | 2.46 | 16.36 | 16.75 | 16.35 | 3102461 |
| 1712616000 | 16.29 | 0.92 | 5.99 | 15.6 | 16.35 | 15.6 | 3379625 |
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
