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 | -0.4315 | -1.93411026446 | 22.31 | 22.94 | 21.68 | 2388 | 22.08704927 | CS |
| 4 | -2.0315 | -8.49644500209 | 23.91 | 24.3025 | 20.88 | 4763 | 21.87181775 | CS |
| 12 | -0.5915 | -2.63239875389 | 22.47 | 26.31 | 20.2 | 11959 | 23.0808594 | CS |
| 26 | 3.1785 | 16.9973262032 | 18.7 | 27.3199 | 17.97 | 12752 | 23.43172482 | CS |
| 52 | 5.3885 | 32.6773802304 | 16.49 | 27.3199 | 14.69 | 10325 | 20.95258785 | CS |
| 156 | 6.8285 | 45.3720930233 | 15.05 | 27.3199 | 12.3935 | 6635 | 18.59473398 | CS |
| 260 | -2.1715 | -9.02910602911 | 24.05 | 27.3199 | 12.3935 | 5618 | 18.55014777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 21.68 | -1.26 | -5.49 | 22.75 | 22.77 | 21.68 | 5777 |
| 1720823400 | 22.94 | 0.94 | 4.27 | 22.33 | 22.94 | 22.14 | 2928 |
| 1720737000 | 22 | 0.05 | 0.23 | 22.07 | 22.07 | 21.77 | 620 |
| 1720650600 | 21.95 | -0.13 | -0.58 | 22.09 | 22.09 | 21.95 | 527 |
| 1720564200 | 22.0776 | -0.14 | -0.64 | 22.31 | 22.35 | 21.94 | 2087 |
| 1720477800 | 22.2189 | 0.26 | 1.18 | 22.1 | 22.3799 | 21.78 | 2934 |
| 1720218600 | 21.96 | 0.38 | 1.76 | 21.95 | 22.43 | 21.58 | 7300 |
| 1720040640 | 21.58 | 0.08 | 0.37 | 21.87 | 21.9699 | 21.58 | 1501 |
| 1719959400 | 21.5 | -0 | -0.00 | 21.25 | 21.609 | 21.25 | 3501 |
| 1719873000 | 21.5001 | -0.28 | -1.29 | 21.25 | 21.5801 | 21.25 | 1240 |
| 1719613800 | 21.78 | 0 | 0.00 | 21.78 | 21.78 | 21.78 | 0 |
| 1719527400 | 21.78 | 0.61 | 2.88 | 20.88 | 21.78 | 20.88 | 6552 |
| 1719441000 | 21.17 | -0.12 | -0.56 | 21.06 | 21.6 | 21 | 8576 |
| 1719354600 | 21.29 | -0.49 | -2.25 | 21.44 | 22.01 | 21.29 | 2232 |
| 1719268200 | 21.78 | -0.13 | -0.59 | 21.73 | 22.16 | 21.32 | 17017 |
| 1719009000 | 21.91 | -0.39 | -1.75 | 22.28 | 22.65 | 21.4623 | 11431 |
| 1718922600 | 22.3 | -0.63 | -2.75 | 23.24 | 23.24 | 22.3 | 5764 |
| 1718749800 | 22.93 | -1.23 | -5.09 | 23.91 | 24.3025 | 22.93 | 4836 |
| 1718663400 | 24.16 | 0.3 | 1.26 | 23.69 | 24.747 | 23.69 | 3015 |
| 1718404200 | 23.86 | -0.42 | -1.73 | 24.4 | 25.4019 | 23.605 | 27922 |
| 1718317800 | 24.28 | 1.23 | 5.34 | 23.01 | 25.34 | 23.01 | 15645 |
| 1718231400 | 23.0499 | 1.38 | 6.37 | 21.9 | 23.0499 | 21.9 | 10906 |
| 1718145000 | 21.67 | 0.2 | 0.93 | 22.01 | 22.01 | 21.155 | 4826 |
| 1718058600 | 21.47 | 0.23 | 1.08 | 21.34 | 21.47 | 21 | 7588 |
| 1717799400 | 21.24 | 0.57 | 2.76 | 20.95 | 21.7699 | 20.76 | 17022 |
| 1717713000 | 20.67 | 0.06 | 0.29 | 20.66 | 20.987 | 20.2 | 14768 |
| 1717626600 | 20.61 | -0.39 | -1.86 | 20.94 | 20.94 | 20.61 | 2992 |
| 1717540200 | 21 | -0.09 | -0.43 | 21.6 | 21.6 | 20.75 | 8540 |
| 1717453800 | 21.09 | 0.09 | 0.43 | 21.22 | 21.44 | 20.55 | 9315 |
| 1717194600 | 21 | -0.2 | -0.94 | 21.01 | 21.81 | 20.89 | 28193 |
| 1717108200 | 21.2 | 0.05 | 0.23 | 21.31 | 21.31 | 20.77 | 5177 |
| 1717021800 | 21.1523 | 0.04 | 0.20 | 20.7 | 21.2002 | 20.7 | 4647 |
| 1716935400 | 21.11 | -0.27 | -1.26 | 21.6 | 21.6 | 20.98 | 1484 |
| 1716589800 | 21.38 | 0.14 | 0.66 | 20.74 | 21.53 | 20.7 | 16758 |
| 1716503400 | 21.2399 | 0.51 | 2.46 | 20.83 | 21.24 | 20.5402 | 7575 |
| 1716417000 | 20.73 | -0.1 | -0.48 | 20.8 | 21.1715 | 20.5 | 6213 |
| 1716330600 | 20.83 | -0.14 | -0.67 | 21.08 | 21.39 | 20.65 | 9847 |
| 1716244200 | 20.97 | -1.05 | -4.77 | 21.59 | 21.84 | 20.32 | 38351 |
| 1715985000 | 22.02 | 0.62 | 2.90 | 21.99 | 22.95 | 21.4 | 21811 |
| 1715898600 | 21.4 | -1.5 | -6.55 | 22.78 | 22.78 | 21.115 | 23895 |
| 1715812200 | 22.9 | -0.87 | -3.66 | 23.41 | 23.69 | 22.1879 | 17326 |
| 1715725800 | 23.77 | -1.56 | -6.16 | 24 | 25.67 | 22.5896 | 48852 |
| 1715639400 | 25.33 | -0.15 | -0.59 | 25.5 | 26.31 | 25.33 | 42814 |
| 1715380200 | 25.48 | 0.11 | 0.43 | 25.4 | 25.5 | 24.99 | 3633 |
| 1715293800 | 25.37 | 0.17 | 0.67 | 24.91 | 25.75 | 24.64 | 20551 |
| 1715207400 | 25.2 | -0.07 | -0.26 | 24.55 | 25.5 | 24.55 | 25776 |
| 1715121000 | 25.2663 | 0.72 | 2.92 | 25.1 | 25.2663 | 24.95 | 3032 |
| 1715034600 | 24.55 | -0.75 | -2.96 | 25.4 | 25.54 | 24.55 | 20663 |
| 1714775400 | 25.3 | 0.3 | 1.20 | 25.74 | 25.75 | 24.79 | 13998 |
| 1714689000 | 25 | 0.01 | 0.04 | 25.39 | 26 | 24.75 | 16866 |
| 1714602600 | 24.99 | -0.31 | -1.23 | 25.35 | 25.49 | 24.79 | 16256 |
| 1714516200 | 25.3 | 1.97 | 8.44 | 23.21 | 25.475 | 23.21 | 54848 |
| 1714429800 | 23.33 | 0.78 | 3.46 | 22.72 | 23.3675 | 22.34 | 12803 |
| 1714170600 | 22.55 | -0.09 | -0.40 | 22.6 | 22.7755 | 22.25 | 2238 |
| 1714084200 | 22.64 | -0.12 | -0.53 | 23 | 23.24 | 22.38 | 2703 |
| 1713997800 | 22.76 | 0.07 | 0.31 | 22.84 | 23.59 | 22.67 | 4704 |
| 1713911400 | 22.69 | 0.87 | 3.99 | 22.47 | 22.74 | 22.14 | 5765 |
| 1713825000 | 21.82 | 0.01 | 0.05 | 22 | 22.51 | 21.82 | 13438 |
| 1713565800 | 21.81 | -0.01 | -0.05 | 20.9 | 22.2169 | 20.9 | 20679 |
| 1713479400 | 21.82 | -0.68 | -3.02 | 22.99 | 22.99 | 20.81 | 18820 |
| 1713393000 | 22.5001 | -0.01 | -0.04 | 22.73 | 23.2 | 22.5001 | 2232 |
| 1713306600 | 22.51 | -0.46 | -2.00 | 23.06 | 23.32 | 22.36 | 9628 |
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
