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 | 0.48 | 2.31102551757 | 20.77 | 21.74 | 20.64 | 95563 | 21.18805438 | CS |
| 4 | 1.18 | 5.87942202292 | 20.07 | 21.74 | 19.69 | 102514 | 20.50583697 | CS |
| 12 | 1.38 | 6.94514343231 | 19.87 | 21.74 | 19.39 | 98096 | 20.22060178 | CS |
| 26 | 0.85 | 4.16666666667 | 20.4 | 21.74 | 18.77 | 105520 | 20.21864831 | CS |
| 52 | 1.83 | 9.42327497425 | 19.42 | 21.74 | 15.52 | 127317 | 19.0749481 | CS |
| 156 | -5.44 | -20.3821656051 | 26.69 | 29.46 | 15.52 | 117062 | 21.43765991 | CS |
| 260 | -0.89 | -4.01987353207 | 22.14 | 29.46 | 10.15 | 133084 | 21.24371982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 21.25 | -0.1 | -0.47 | 21.22 | 21.35 | 21.1 | 129207 |
| 1721083200 | 21.35 | -0.02 | -0.09 | 21.55 | 21.55 | 21.23 | 110501 |
| 1720824000 | 21.37 | -0.06 | -0.28 | 21.55 | 21.74 | 21.36 | 104701 |
| 1720737600 | 21.43 | 0.45 | 2.14 | 20.99 | 21.46 | 20.99 | 84978 |
| 1720651200 | 20.98 | 0.21 | 1.01 | 20.83 | 21.01 | 20.751 | 74107 |
| 1720564800 | 20.77 | 0.02 | 0.10 | 20.77 | 20.83 | 20.64 | 101720 |
| 1720478400 | 20.75 | 0.02 | 0.10 | 20.73 | 20.817 | 20.71 | 73549 |
| 1720219200 | 20.73 | -0.05 | -0.24 | 20.76 | 20.8309 | 20.67 | 107027 |
| 1720040640 | 20.78 | 0.16 | 0.78 | 20.62 | 20.84 | 20.6189 | 64498 |
| 1719960000 | 20.62 | 0.11 | 0.54 | 20.54 | 20.72 | 20.51 | 113004 |
| 1719873600 | 20.51 | 0.14 | 0.69 | 20.43 | 20.5808 | 20.22 | 165983 |
| 1719614400 | 20.37 | 0.28 | 1.39 | 20.23 | 20.37 | 20.09 | 88324 |
| 1719528000 | 20.09 | 0.37 | 1.88 | 19.83 | 20.09 | 19.83 | 86427 |
| 1719441600 | 19.72 | -0.13 | -0.65 | 19.75 | 19.88 | 19.69 | 77424 |
| 1719355200 | 19.85 | -0.15 | -0.75 | 20.04 | 20.07 | 19.76 | 117483 |
| 1719268800 | 20 | -0.07 | -0.35 | 20.05 | 20.2 | 19.9073 | 149379 |
| 1719009600 | 20.07 | 0.07 | 0.35 | 19.97 | 20.08 | 19.97 | 115744 |
| 1718923200 | 20 | 0.01 | 0.05 | 20.01 | 20.1 | 19.98 | 91884 |
| 1718750400 | 19.99 | 0.01 | 0.05 | 20.07 | 20.1092 | 19.91 | 102516 |
| 1718664000 | 19.98 | 0.06 | 0.30 | 19.87 | 20.08 | 19.8432 | 93007 |
| 1718404800 | 19.92 | -0.03 | -0.15 | 19.93 | 20.0427 | 19.83 | 90933 |
| 1718318400 | 19.95 | -0.26 | -1.29 | 20.19 | 20.26 | 19.9 | 111734 |
| 1718232000 | 20.21 | 0.26 | 1.30 | 20.28 | 20.4299 | 20.16 | 93156 |
| 1718145600 | 19.95 | -0.3 | -1.48 | 20.12 | 20.18 | 19.95 | 75622 |
| 1718059200 | 20.25 | 0.03 | 0.15 | 20.11 | 20.3499 | 20.11 | 67523 |
| 1717800000 | 20.22 | -0.18 | -0.88 | 20.25 | 20.3774 | 20.166 | 68158 |
| 1717713600 | 20.4 | -0.09 | -0.44 | 20.4 | 20.4699 | 20.34 | 61315 |
| 1717627200 | 20.49 | -0.02 | -0.10 | 20.51 | 20.58 | 20.19 | 99736 |
| 1717540800 | 20.51 | 0.1 | 0.49 | 20.39 | 20.68 | 20.3 | 96653 |
| 1717454400 | 20.41 | 0.21 | 1.04 | 20.23 | 20.4399 | 20.13 | 117138 |
| 1717195200 | 20.2 | 0.44 | 2.23 | 19.93 | 20.2 | 19.85 | 118009 |
| 1717108800 | 19.76 | 0.25 | 1.28 | 19.5 | 19.87 | 19.5 | 120261 |
| 1717022400 | 19.51 | -0.4 | -2.01 | 19.8 | 19.8273 | 19.47 | 168582 |
| 1716936000 | 19.91 | -0.27 | -1.34 | 20.24 | 20.35 | 19.88 | 95165 |
| 1716590400 | 20.18 | 0 | 0.00 | 20.3 | 20.31 | 20.13 | 104792 |
| 1716504000 | 20.18 | -0.12 | -0.61 | 20.49 | 20.5 | 20.14 | 91003 |
| 1716417600 | 20.304 | -0.4 | -1.91 | 20.71 | 20.87 | 20.28 | 105204 |
| 1716331200 | 20.7 | 0.2 | 0.98 | 20.52 | 20.7 | 20.52 | 89743 |
| 1716244800 | 20.5 | -0.13 | -0.63 | 20.68 | 20.6928 | 20.46 | 103434 |
| 1715985600 | 20.63 | 0.13 | 0.63 | 20.65 | 20.6599 | 20.43 | 78406 |
| 1715899200 | 20.5 | -0.19 | -0.92 | 20.68 | 20.7 | 20.5 | 83558 |
| 1715812800 | 20.69 | 0.26 | 1.27 | 20.56 | 20.7 | 20.5055 | 62911 |
| 1715726400 | 20.43 | -0.07 | -0.34 | 20.37 | 20.5099 | 20.345 | 93822 |
| 1715640000 | 20.5 | 0.22 | 1.08 | 20.39 | 20.5 | 20.25 | 86689 |
| 1715380800 | 20.28 | -0.03 | -0.15 | 20.36 | 20.4086 | 20.2201 | 54597 |
| 1715294400 | 20.31 | 0.26 | 1.30 | 20.07 | 20.36 | 20.05 | 70144 |
| 1715208000 | 20.05 | -0.19 | -0.94 | 20.18 | 20.25 | 19.98 | 84863 |
| 1715121600 | 20.24 | 0.14 | 0.70 | 20.23 | 20.35 | 20.0918 | 74949 |
| 1715035200 | 20.1 | 0.13 | 0.65 | 20.09 | 20.1 | 19.9468 | 102011 |
| 1714776000 | 19.97 | 0.27 | 1.37 | 19.98 | 20.09 | 19.86 | 92104 |
| 1714689600 | 19.7 | 0.11 | 0.56 | 19.72 | 19.79 | 19.6128 | 62750 |
| 1714603200 | 19.59 | 0.16 | 0.82 | 19.51 | 19.78 | 19.49 | 86118 |
| 1714516800 | 19.43 | -0.3 | -1.52 | 19.73 | 19.82 | 19.39 | 127041 |
| 1714430400 | 19.73 | -0.04 | -0.20 | 19.81 | 19.95 | 19.58 | 120986 |
| 1714171200 | 19.77 | 0.26 | 1.33 | 19.59 | 19.92 | 19.59 | 114137 |
| 1714084800 | 19.51 | -0.51 | -2.55 | 19.71 | 19.71 | 19.51 | 129190 |
| 1713998400 | 20.02 | 0.03 | 0.15 | 19.99 | 20.04 | 19.836 | 89844 |
| 1713912000 | 19.99 | 0.07 | 0.35 | 19.87 | 20.12 | 19.78 | 118578 |
| 1713825600 | 19.92 | 0.42 | 2.15 | 19.54 | 19.97 | 19.45 | 179941 |
| 1713566400 | 19.5 | 0.29 | 1.51 | 19.15 | 19.55 | 19.145 | 133969 |
| 1713480000 | 19.21 | 0.19 | 1.00 | 19.08 | 19.23 | 18.9304 | 140255 |
| 1713393600 | 19.02 | 0.19 | 1.01 | 18.88 | 19.13 | 18.85 | 94060 |
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
