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 | 1.09 | 5.9857221307 | 18.21 | 19.38 | 17.76 | 7098693 | 18.5071803 | CS |
| 4 | 0.37 | 1.95456946646 | 18.93 | 19.38 | 17.76 | 8205847 | 18.72647607 | CS |
| 12 | -0.47 | -2.37733940314 | 19.77 | 20.1 | 17.76 | 6639162 | 19.21753773 | CS |
| 26 | -1.4 | -6.76328502415 | 20.7 | 21.03 | 17.76 | 5694830 | 19.64102238 | CS |
| 52 | 0.28 | 1.47213459516 | 19.02 | 21.03 | 17.669 | 4602123 | 19.53012541 | CS |
| 156 | 11.39 | 143.99494311 | 7.91 | 27.18 | 5.45 | 11268727 | 11.16853727 | CS |
| 260 | 9.64 | 99.7929606625 | 9.66 | 27.18 | 3.51 | 13451542 | 9.48915348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 19.16 | 0.43 | 2.30 | 18.72 | 19.23 | 18.72 | 8711974 |
| 1736984400 | 18.73 | 0.34 | 1.85 | 18.79 | 18.84 | 18.51 | 5031612 |
| 1736898000 | 18.39 | 0.27 | 1.49 | 18.15 | 18.4 | 18.14 | 5464006 |
| 1736811600 | 18.12 | -0.02 | -0.11 | 18.11 | 18.16 | 17.76 | 9418244 |
| 1736552400 | 18.14 | -0.37 | -2.00 | 18.21 | 18.355 | 18.11 | 6867629 |
| 1736379600 | 18.51 | -0.13 | -0.70 | 18.45 | 18.53 | 18.3 | 6577270 |
| 1736293200 | 18.64 | -0.16 | -0.85 | 18.88 | 18.93 | 18.58 | 4532095 |
| 1736206800 | 18.8 | -0.18 | -0.95 | 18.91 | 19 | 18.78 | 4983038 |
| 1735947600 | 18.98 | 0.6 | 3.26 | 18.54 | 19.04 | 18.52 | 8239060 |
| 1735861200 | 18.38 | 0.08 | 0.44 | 18.37 | 18.49 | 18.2 | 9092233 |
| 1735688400 | 18.3 | -0.41 | -2.19 | 18.15 | 18.325 | 18.03 | 9480679 |
| 1735602000 | 18.71 | -0.23 | -1.21 | 18.92 | 18.92 | 18.62 | 8367765 |
| 1735342800 | 18.94 | -0.04 | -0.21 | 19.02 | 19.1399 | 18.88 | 5939803 |
| 1735256400 | 18.98 | -0.16 | -0.84 | 19.06 | 19.12 | 18.95 | 6956402 |
| 1735077840 | 19.14 | 0.2 | 1.06 | 18.98 | 19.14 | 18.925 | 3395732 |
| 1734997200 | 18.94 | -0.08 | -0.42 | 19.03 | 19.12 | 18.78 | 8214419 |
| 1734738000 | 19.02 | 0.25 | 1.33 | 18.93 | 19.315 | 18.88 | 28227444 |
| 1734651600 | 18.77 | -0.07 | -0.37 | 19.03 | 19.25 | 18.77 | 8180014 |
| 1734565200 | 18.84 | -0.64 | -3.29 | 19.48 | 19.67 | 18.84 | 8875703 |
| 1734478800 | 19.48 | -0.28 | -1.42 | 19.6999 | 19.85 | 19.47 | 7417586 |
| 1734392400 | 19.76 | -0.02 | -0.10 | 19.765 | 20 | 19.75 | 7042954 |
| 1734133200 | 19.78 | 0.02 | 0.10 | 19.69 | 19.86 | 19.69 | 5694380 |
| 1734046800 | 19.76 | 0 | 0.00 | 19.75 | 19.91 | 19.65 | 4788587 |
| 1733960400 | 19.76 | -0.05 | -0.25 | 19.86 | 19.94 | 19.68 | 4742865 |
| 1733874000 | 19.81 | -0.08 | -0.40 | 19.83 | 20.1 | 19.76 | 5635712 |
| 1733787600 | 19.89 | 0.05 | 0.25 | 19.79 | 20.1 | 19.775 | 5322146 |
| 1733528400 | 19.84 | 0.24 | 1.22 | 19.72 | 19.88 | 19.71 | 5208985 |
| 1733442000 | 19.6 | -0.03 | -0.15 | 19.715 | 19.75 | 19.575 | 3532122 |
| 1733355600 | 19.63 | -0.11 | -0.56 | 19.71 | 19.77 | 19.61 | 3268171 |
| 1733269200 | 19.74 | -0.18 | -0.90 | 20 | 20.02 | 19.71 | 3210259 |
| 1733182800 | 19.92 | -0.01 | -0.05 | 19.87 | 19.98 | 19.71 | 6428952 |
| 1732917840 | 19.93 | 0.11 | 0.55 | 19.94 | 20.01 | 19.86 | 3815554 |
| 1732750800 | 19.82 | 0.11 | 0.56 | 19.82 | 19.985 | 19.82 | 4783779 |
| 1732664400 | 19.71 | -0.18 | -0.90 | 19.825 | 19.86 | 19.59 | 6718841 |
| 1732578000 | 19.89 | 0.08 | 0.40 | 20.02 | 20.03 | 19.86 | 12631498 |
| 1732318800 | 19.81 | 0.03 | 0.15 | 19.87 | 19.95 | 19.795 | 5667591 |
| 1732232400 | 19.78 | 0.31 | 1.59 | 19.57 | 19.81 | 19.57 | 4247900 |
| 1732146000 | 19.47 | -0.28 | -1.42 | 19.675 | 19.72 | 19.36 | 5382348 |
| 1732059600 | 19.75 | 0.03 | 0.15 | 19.67 | 19.89 | 19.635 | 4968185 |
| 1731973200 | 19.72 | 0.03 | 0.15 | 19.61 | 19.8 | 19.51 | 5261497 |
| 1731714000 | 19.69 | 0.1 | 0.51 | 19.53 | 19.72 | 19.45 | 4538216 |
| 1731627600 | 19.59 | -0.03 | -0.15 | 19.65 | 19.745 | 19.54 | 3322988 |
| 1731541200 | 19.62 | 0.14 | 0.72 | 19.63 | 19.7299 | 19.53 | 4128524 |
| 1731454800 | 19.48 | -0.35 | -1.77 | 19.7186 | 19.74 | 19.42 | 4180029 |
| 1731368400 | 19.83 | 0 | 0.00 | 19.87 | 19.96 | 19.76 | 5599138 |
| 1731109200 | 19.83 | 0.36 | 1.85 | 19.53 | 20.03 | 19.53 | 8524152 |
| 1731022800 | 19.47 | 0.42 | 2.20 | 19.18 | 19.48 | 19.17 | 7055398 |
| 1730936400 | 19.05 | -0.22 | -1.14 | 19.16 | 19.17 | 18.615 | 9765431 |
| 1730850000 | 19.27 | 0.23 | 1.21 | 19.07 | 19.29 | 19.02 | 2858903 |
| 1730763600 | 19.04 | 0.08 | 0.42 | 19 | 19.13 | 18.96 | 4842564 |
| 1730500800 | 18.96 | -0.05 | -0.26 | 19.2 | 19.28 | 18.92 | 6360468 |
| 1730414400 | 19.01 | -0.32 | -1.66 | 19.36 | 19.42 | 19.01 | 9340092 |
| 1730328000 | 19.33 | 0.15 | 0.78 | 19.29 | 19.375 | 19.205 | 8326992 |
| 1730241600 | 19.18 | 0 | 0.00 | 19.02 | 19.2357 | 18.718 | 7899562 |
| 1730155200 | 19.18 | -0.31 | -1.59 | 19.54 | 19.54 | 19.1112 | 7205469 |
| 1729896000 | 19.49 | -0.21 | -1.07 | 19.77 | 19.89 | 19.46 | 5520086 |
| 1729809600 | 19.7 | 0.15 | 0.77 | 19.48 | 19.725 | 19.44 | 6159565 |
| 1729723200 | 19.55 | -0.09 | -0.46 | 19.58 | 19.7299 | 19.46 | 5810678 |
| 1729636800 | 19.64 | -0.22 | -1.11 | 19.82 | 19.855 | 19.54 | 4364307 |
| 1729550400 | 19.86 | -0.42 | -2.07 | 20.23 | 20.29 | 19.85 | 4562507 |
| 1729291200 | 20.28 | 0.13 | 0.65 | 20.17 | 20.37 | 20.17 | 4020655 |
| 1729204800 | 20.15 | -0.01 | -0.05 | 20.17 | 20.21 | 20.095 | 3336685 |
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
