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 | 0.345 | 1.48835202761 | 23.18 | 23.68 | 22.77 | 192844 | 23.16954064 | CS |
| 4 | -0.275 | -1.15546218487 | 23.8 | 25.22 | 21.5 | 364776 | 23.41924914 | CS |
| 12 | 0.185 | 0.792630676949 | 23.34 | 25.33 | 19.72 | 390227 | 22.30456169 | CS |
| 26 | 5.025 | 27.1621621622 | 18.5 | 25.33 | 18.42 | 313796 | 22.08346449 | CS |
| 52 | 3.795 | 19.2346680182 | 19.73 | 25.88 | 16.49 | 260830 | 20.9913186 | CS |
| 156 | 2.045 | 9.52048417132 | 21.48 | 25.88 | 12.49 | 185887 | 19.26142932 | CS |
| 260 | -2.975 | -11.2264150943 | 26.5 | 29 | 12.49 | 192677 | 19.9704092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 22.99 | -0.32 | -1.37 | 23.1 | 23.44 | 22.9699 | 219541 |
| 1733182800 | 23.31 | -0.04 | -0.17 | 23 | 23.44 | 23 | 271324 |
| 1732917840 | 23.35 | 0.43 | 1.88 | 23.14 | 23.425 | 23.01 | 165826 |
| 1732750800 | 22.92 | -0.27 | -1.16 | 23.18 | 23.31 | 22.77 | 114684 |
| 1732664400 | 23.19 | 0.19 | 0.83 | 23 | 23.21 | 22.88 | 183400 |
| 1732578000 | 23 | 0.1 | 0.44 | 23.04 | 23.27 | 22.89 | 330935 |
| 1732318800 | 22.9 | 0.47 | 2.10 | 22.43 | 22.91 | 22.43 | 162479 |
| 1732232400 | 22.43 | 0.37 | 1.68 | 22.22 | 22.605 | 22.19 | 272541 |
| 1732146000 | 22.06 | -0.13 | -0.59 | 21.93 | 22.09 | 21.82 | 222674 |
| 1732059600 | 22.19 | 0.32 | 1.46 | 21.5 | 22.258 | 21.5 | 250934 |
| 1731973200 | 21.87 | -0.15 | -0.68 | 21.9 | 22.065 | 21.67 | 221573 |
| 1731714000 | 22.02 | -0.68 | -3.00 | 22.82 | 22.8899 | 21.92 | 320671 |
| 1731627600 | 22.7 | -0.6 | -2.58 | 23.34 | 23.55 | 22.47 | 414555 |
| 1731541200 | 23.3 | -1.07 | -4.39 | 24.31 | 24.31 | 23.16 | 823284 |
| 1731454800 | 24.37 | -0.25 | -1.02 | 24.42 | 24.76 | 24.15 | 558521 |
| 1731368400 | 24.62 | 0.53 | 2.20 | 24.92 | 25.205 | 24.31 | 524080 |
| 1731109200 | 24.09 | -0.33 | -1.35 | 24.96 | 25.22 | 23.84 | 610782 |
| 1731022800 | 24.42 | 0.37 | 1.54 | 24.12 | 24.545 | 23.79 | 433103 |
| 1730936400 | 24.05 | 0.74 | 3.17 | 23.8 | 24.65 | 23.8 | 829829 |
| 1730850000 | 23.31 | 0.22 | 0.95 | 22.98 | 23.38 | 22.95 | 363006 |
| 1730763600 | 23.09 | 0.88 | 3.96 | 22.11 | 23.35 | 22.11 | 710118 |
| 1730500800 | 22.21 | 0.25 | 1.14 | 22.05 | 22.27 | 21.81 | 415454 |
| 1730414400 | 21.96 | -0.41 | -1.83 | 22.33 | 22.35 | 21.81 | 189172 |
| 1730328000 | 22.37 | 0.05 | 0.22 | 22.28 | 22.48 | 22.19 | 419445 |
| 1730241600 | 22.32 | 1.1 | 5.18 | 21.15 | 22.45 | 21.12 | 485561 |
| 1730155200 | 21.22 | 0.38 | 1.82 | 21.04 | 21.265 | 21.025 | 175728 |
| 1729896000 | 20.84 | -0.05 | -0.24 | 20.96 | 21.1 | 20.775 | 157231 |
| 1729809600 | 20.89 | 0.01 | 0.05 | 20.93 | 20.97 | 20.7 | 152013 |
| 1729723200 | 20.88 | -0.34 | -1.60 | 21.18 | 21.255 | 20.805 | 200041 |
| 1729636800 | 21.22 | 0.08 | 0.38 | 21.14 | 21.4 | 21.03 | 213231 |
| 1729550400 | 21.14 | -0.29 | -1.35 | 21.41 | 21.41 | 20.835 | 371285 |
| 1729291200 | 21.43 | 0.05 | 0.23 | 21.4 | 21.57 | 21.14 | 354546 |
| 1729204800 | 21.38 | 0.01 | 0.05 | 21.3 | 21.515 | 21.21 | 285000 |
| 1729118400 | 21.37 | 0.23 | 1.09 | 21.27 | 21.5 | 21.0018 | 234934 |
| 1729032000 | 21.14 | 0.22 | 1.05 | 20.9 | 21.27 | 20.8 | 358733 |
| 1728945600 | 20.92 | 0.19 | 0.92 | 20.82 | 21 | 20.64 | 265707 |
| 1728686400 | 20.73 | 0.4 | 1.97 | 20.44 | 20.74 | 20.25 | 312026 |
| 1728600000 | 20.33 | -0.05 | -0.25 | 20.18 | 20.38 | 19.81 | 365710 |
| 1728513600 | 20.38 | -0.2 | -0.97 | 20.52 | 20.91 | 20.38 | 362582 |
| 1728427200 | 20.58 | 0.25 | 1.23 | 20.24 | 20.79 | 20.09 | 602511 |
| 1728340800 | 20.33 | -0.3 | -1.45 | 20.67 | 20.79 | 20.14 | 484819 |
| 1728081600 | 20.63 | 0.42 | 2.08 | 20.44 | 20.64 | 20.21 | 354081 |
| 1727995200 | 20.21 | -0.18 | -0.88 | 20.15 | 20.49 | 20.06 | 630282 |
| 1727908800 | 20.39 | 0.16 | 0.79 | 20 | 20.48 | 19.8401 | 360380 |
| 1727822400 | 20.23 | -0.34 | -1.65 | 20.35 | 20.435 | 19.72 | 835515 |
| 1727736000 | 20.57 | -0.42 | -2.00 | 20.96 | 21.16 | 20.43 | 521673 |
| 1727476800 | 20.99 | -1.93 | -8.42 | 21.525 | 21.65 | 20.98 | 1610738 |
| 1727390400 | 22.92 | -0.21 | -0.91 | 23.41 | 23.41 | 22.905 | 174063 |
| 1727304000 | 23.13 | 0.31 | 1.36 | 22.84 | 23.38 | 22.71 | 212704 |
| 1727217600 | 22.82 | -0.33 | -1.43 | 23.16 | 23.535 | 22.82 | 278429 |
| 1727131200 | 23.15 | -0.76 | -3.18 | 24.18 | 24.18 | 22.98 | 304036 |
| 1726872000 | 23.91 | -0.49 | -2.01 | 24.38 | 24.7 | 23.91 | 1132295 |
| 1726785600 | 24.4 | 0.36 | 1.50 | 24.47 | 25.01 | 24.31 | 325426 |
| 1726699200 | 24.04 | 0.31 | 1.31 | 23.61 | 25.33 | 23.53 | 855662 |
| 1726612800 | 23.73 | -0.16 | -0.67 | 23.98 | 24.08 | 23.665 | 220013 |
| 1726526400 | 23.89 | 0.03 | 0.13 | 23.85 | 24.2 | 23.765 | 271183 |
| 1726267200 | 23.86 | 0.57 | 2.45 | 23.41 | 23.95 | 23.36 | 142221 |
| 1726180800 | 23.29 | 0.67 | 2.96 | 22.8 | 23.32 | 22.7 | 144153 |
| 1726094400 | 22.62 | -0.92 | -3.91 | 23.34 | 23.48 | 22.6 | 240922 |
| 1726008000 | 23.54 | -0.44 | -1.83 | 24 | 24 | 23.515 | 180955 |
| 1725921600 | 23.98 | 1.4 | 6.20 | 22.63 | 24 | 22.62 | 402267 |
| 1725662400 | 22.58 | -0.26 | -1.14 | 22.92 | 23.13 | 22.46 | 183481 |
| 1725576000 | 22.84 | 0.03 | 0.13 | 22.89 | 22.97 | 22.66 | 111144 |
| 1725489600 | 22.81 | 0.13 | 0.57 | 22.62 | 22.935 | 22.57 | 104129 |
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
