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 | 0.15 | 0.672043010753 | 22.32 | 22.87 | 22.13 | 231827 | 22.50424418 | CS |
| 4 | -2.26 | -9.13869793773 | 24.73 | 25.43 | 22.13 | 234381 | 23.47407481 | CS |
| 12 | 1.48 | 7.05097665555 | 20.99 | 26.19 | 20.24 | 227088 | 23.60964647 | CS |
| 26 | -2.66 | -10.5849582173 | 25.13 | 26.19 | 19.33 | 225272 | 22.38188991 | CS |
| 52 | -3.77 | -14.3673780488 | 26.24 | 26.69 | 17.47 | 286169 | 22.75425389 | CS |
| 156 | -2.7 | -10.7270560191 | 25.17 | 38.65 | 17.47 | 234408 | 27.42995644 | CS |
| 260 | 5.95 | 36.0169491525 | 16.52 | 38.65 | 15.2891 | 236412 | 25.56459756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 22.47 | -0.11 | -0.49 | 22.55 | 22.7 | 22.34 | 114104 |
| 1720478400 | 22.58 | -0.05 | -0.22 | 22.8 | 22.87 | 22.57 | 166248 |
| 1720219200 | 22.63 | 0.15 | 0.67 | 22.5 | 22.75 | 22.43 | 400156 |
| 1720040640 | 22.48 | 0.2 | 0.90 | 22.34 | 22.85 | 22.29 | 90071 |
| 1719960000 | 22.28 | -0.13 | -0.58 | 22.32 | 22.59 | 22.13 | 270832 |
| 1719873600 | 22.41 | -1.5 | -6.27 | 22.79 | 22.91 | 22.22 | 337652 |
| 1719614400 | 23.91 | 0 | 0.00 | 23.91 | 23.91 | 23.91 | 0 |
| 1719528000 | 23.91 | 0.51 | 2.18 | 23.35 | 23.92 | 23.28 | 200672 |
| 1719441600 | 23.4 | -0.19 | -0.81 | 23.56 | 23.61 | 23.31 | 197388 |
| 1719355200 | 23.59 | -0.3 | -1.26 | 23.96 | 23.96 | 23.53 | 134622 |
| 1719268800 | 23.89 | 0.14 | 0.59 | 23.67 | 23.98 | 23.67 | 215413 |
| 1719009600 | 23.75 | 0 | 0.00 | 23.92 | 23.97 | 23.54 | 518112 |
| 1718923200 | 23.75 | 0.04 | 0.17 | 23.64 | 23.9 | 23.52 | 242328 |
| 1718750400 | 23.71 | -0.05 | -0.21 | 23.47 | 23.98 | 23.47 | 196675 |
| 1718664000 | 23.76 | -0.49 | -2.02 | 24.27 | 24.27 | 23.63 | 311672 |
| 1718404800 | 24.25 | -0.07 | -0.29 | 24.15 | 24.48 | 24.07 | 179120 |
| 1718318400 | 24.32 | -0.33 | -1.34 | 24.43 | 24.74 | 24.05 | 192444 |
| 1718232000 | 24.65 | -0.21 | -0.84 | 25.33 | 25.43 | 24.599 | 120952 |
| 1718145600 | 24.86 | -0.04 | -0.16 | 24.73 | 25.05 | 24.73 | 210121 |
| 1718059200 | 24.9 | 0.33 | 1.34 | 24.44 | 25.0499 | 24.18 | 198109 |
| 1717800000 | 24.57 | -0.66 | -2.62 | 24.86 | 25.14 | 24.495 | 263179 |
| 1717713600 | 25.23 | -0.87 | -3.33 | 25.98 | 26.14 | 25.13 | 172966 |
| 1717627200 | 26.1 | 0.68 | 2.68 | 25.42 | 26.19 | 25.35 | 422377 |
| 1717540800 | 25.42 | 0.07 | 0.28 | 25.3 | 25.54 | 24.97 | 176635 |
| 1717454400 | 25.35 | -0.33 | -1.29 | 25.33 | 25.74 | 25.3048 | 256180 |
| 1717195200 | 25.68 | 0.68 | 2.72 | 25.21 | 25.76 | 25.18 | 337497 |
| 1717108800 | 25 | 0.75 | 3.09 | 24.36 | 25.19 | 24.36 | 245234 |
| 1717022400 | 24.25 | -0.64 | -2.57 | 24.69 | 24.76 | 24.14 | 268076 |
| 1716936000 | 24.89 | 0.2 | 0.81 | 24.79 | 25.47 | 24.7 | 395488 |
| 1716590400 | 24.69 | 0.5 | 2.07 | 24.38 | 24.71 | 24.3 | 192829 |
| 1716504000 | 24.19 | -0.76 | -3.05 | 24.87 | 24.87 | 24.01 | 177400 |
| 1716417600 | 24.95 | 0.05 | 0.20 | 24.69 | 25.12 | 24.68 | 153169 |
| 1716331200 | 24.9 | 0.16 | 0.65 | 24.64 | 24.92 | 24.5804 | 167775 |
| 1716244800 | 24.74 | -0.11 | -0.44 | 24.83 | 24.83 | 24.49 | 215998 |
| 1715985600 | 24.85 | -0.2 | -0.80 | 25.05 | 25.11 | 24.72 | 170781 |
| 1715899200 | 25.05 | -0.38 | -1.49 | 25.37 | 25.37 | 25 | 153323 |
| 1715812800 | 25.43 | 0 | 0.00 | 25.79 | 25.99 | 25.28 | 161813 |
| 1715726400 | 25.43 | 0.57 | 2.29 | 25.22 | 25.7 | 25.165 | 198664 |
| 1715640000 | 24.86 | -0.2 | -0.80 | 25.19 | 25.2 | 24.85 | 203949 |
| 1715380800 | 25.06 | 0.6 | 2.45 | 24.62 | 25.15 | 24.62 | 235791 |
| 1715294400 | 24.46 | 1.39 | 6.03 | 23.41 | 24.57 | 23.19 | 329319 |
| 1715208000 | 23.07 | 0.16 | 0.70 | 22.74 | 23.35 | 22.68 | 219432 |
| 1715121600 | 22.91 | -0.09 | -0.39 | 23.09 | 23.47 | 22.9 | 171694 |
| 1715035200 | 23 | 0.38 | 1.68 | 22.73 | 23.03 | 22.64 | 138921 |
| 1714776000 | 22.62 | 0.64 | 2.91 | 22.24 | 22.88 | 22.24 | 231571 |
| 1714689600 | 21.98 | 0.35 | 1.62 | 21.85 | 22.09 | 21.64 | 216403 |
| 1714603200 | 21.63 | -0.08 | -0.37 | 21.62 | 21.94 | 21.14 | 339793 |
| 1714516800 | 21.71 | -0.18 | -0.82 | 21.71 | 21.8 | 21.495 | 269018 |
| 1714430400 | 21.89 | 0.33 | 1.53 | 21.71 | 21.97 | 21.685 | 139372 |
| 1714171200 | 21.56 | 0.06 | 0.28 | 21.5 | 21.91 | 21.42 | 169525 |
| 1714084800 | 21.5 | -0.26 | -1.19 | 21.62 | 21.69 | 21.1294 | 238504 |
| 1713998400 | 21.76 | -0.23 | -1.05 | 21.83 | 22.015 | 21.66 | 272356 |
| 1713912000 | 21.99 | 0.46 | 2.14 | 21.84 | 22.11 | 21.49 | 258671 |
| 1713825600 | 21.53 | 0.32 | 1.51 | 21.17 | 21.54 | 21.0325 | 177539 |
| 1713566400 | 21.21 | 0.19 | 0.90 | 21.13 | 21.3 | 20.94 | 174158 |
| 1713480000 | 21.02 | 0.31 | 1.50 | 20.81 | 21.1 | 20.7 | 183400 |
| 1713393600 | 20.71 | 0.42 | 2.07 | 20.55 | 20.86 | 20.33 | 197421 |
| 1713307200 | 20.29 | -0.71 | -3.38 | 20.99 | 20.99 | 20.24 | 238117 |
| 1713220800 | 21 | -0.27 | -1.27 | 21.39 | 21.39 | 20.82 | 209624 |
| 1712961600 | 21.27 | -0.63 | -2.88 | 21.95 | 22.22 | 21.18 | 158220 |
| 1712875200 | 21.9 | 0.24 | 1.11 | 21.79 | 22.07 | 21.61 | 209744 |
| 1712788800 | 21.66 | -0.87 | -3.86 | 22.23 | 22.23 | 21.49 | 272218 |
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
