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 | 2.09 | 9.9713740458 | 20.96 | 22.49 | 20.0601 | 7765732 | 21.49182371 | CS |
| 4 | 4.82 | 26.4399341744 | 18.23 | 22.49 | 18.15 | 5159949 | 20.64282069 | CS |
| 12 | 1.28 | 5.87965089573 | 21.77 | 22.835 | 14.33 | 4959752 | 19.62183166 | CS |
| 26 | -4.1 | -15.1012891344 | 27.15 | 30.76 | 14.33 | 5316233 | 22.86280822 | CS |
| 52 | 8.05 | 53.6666666667 | 15 | 30.76 | 13.87 | 5933765 | 20.68979984 | CS |
| 156 | -23.3 | -50.2696871629 | 46.35 | 78.53 | 12.43 | 4971891 | 24.2373195 | CS |
| 260 | 15.92 | 223.281907433 | 7.13 | 78.53 | 4.26 | 7813448 | 16.10670571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 21.72 | 1.58 | 7.85 | 22.36 | 22.49 | 20.765 | 15865746 |
| 1721342400 | 20.14 | -0.96 | -4.55 | 21.2 | 21.2 | 20.0601 | 4102771 |
| 1721256000 | 21.1 | -0.78 | -3.56 | 21.43 | 21.59 | 20.85 | 5161599 |
| 1721169600 | 21.88 | 0.16 | 0.74 | 21.93 | 22.235 | 21.485 | 5142441 |
| 1721083200 | 21.72 | 1.38 | 6.78 | 20.96 | 21.835 | 20.56 | 8556101 |
| 1720824000 | 20.34 | 0.11 | 0.54 | 20.34 | 20.695 | 20.08 | 5353682 |
| 1720737600 | 20.23 | 0.24 | 1.20 | 20.38 | 20.73 | 20.0325 | 5867931 |
| 1720651200 | 19.99 | 0.23 | 1.16 | 19.79 | 20.05 | 19.46 | 3598436 |
| 1720564800 | 19.76 | -0.6 | -2.95 | 20.42 | 20.54 | 19.45 | 4198560 |
| 1720478400 | 20.36 | 0.01 | 0.05 | 20.22 | 20.48 | 19.92 | 3538745 |
| 1720219200 | 20.35 | 0.2 | 0.99 | 20.02 | 20.395 | 19.9 | 3090429 |
| 1720040640 | 20.15 | -0.31 | -1.52 | 20.45 | 20.64 | 20.06 | 1706016 |
| 1719960000 | 20.46 | 0.1 | 0.49 | 20.31 | 20.63 | 20.17 | 2655861 |
| 1719873600 | 20.36 | -0.38 | -1.83 | 21.09 | 21.16 | 20.22 | 6130336 |
| 1719614400 | 20.74 | 0 | 0.00 | 20.74 | 20.74 | 20.74 | 0 |
| 1719528000 | 20.74 | 1.57 | 8.19 | 19.235 | 21.04 | 19.2 | 7205918 |
| 1719441600 | 19.17 | 0.35 | 1.86 | 18.76 | 19.235 | 18.56 | 2935339 |
| 1719355200 | 18.82 | 0.03 | 0.16 | 18.87 | 19.2701 | 18.748 | 3912696 |
| 1719268800 | 18.79 | 0.46 | 2.51 | 18.23 | 18.85 | 18.15 | 3856477 |
| 1719009600 | 18.33 | 0.37 | 2.06 | 17.85 | 18.34 | 17.71 | 9616327 |
| 1718923200 | 17.96 | -0.2 | -1.10 | 18.14 | 18.25 | 17.8 | 3141507 |
| 1718750400 | 18.16 | -0.27 | -1.47 | 18.43 | 18.595 | 18.125 | 3964379 |
| 1718664000 | 18.43 | -0.03 | -0.16 | 18.38 | 18.58 | 17.91 | 3416794 |
| 1718404800 | 18.46 | 0.05 | 0.27 | 18.33 | 18.62 | 18.262 | 4715175 |
| 1718318400 | 18.41 | 0.31 | 1.71 | 18.19 | 18.44 | 17.9675 | 4089309 |
| 1718232000 | 18.1 | 0.62 | 3.55 | 17.96 | 18.725 | 17.9 | 5642534 |
| 1718145600 | 17.48 | -0.21 | -1.19 | 17.6 | 17.74 | 17.26 | 4507375 |
| 1718059200 | 17.69 | 0.51 | 2.97 | 17.09 | 18.17 | 17.04 | 6034522 |
| 1717800000 | 17.18 | -0.06 | -0.35 | 17.21 | 17.38 | 17.065 | 3339679 |
| 1717713600 | 17.24 | -0.1 | -0.58 | 17.24 | 17.465 | 16.92 | 6216770 |
| 1717627200 | 17.34 | 0.13 | 0.76 | 17.44 | 17.64 | 16.61 | 7715069 |
| 1717540800 | 17.21 | -0.01 | -0.06 | 17.56 | 17.73 | 17.13 | 6235062 |
| 1717454400 | 17.22 | 0.39 | 2.32 | 16.97 | 17.7 | 16.895 | 8768491 |
| 1717195200 | 16.83 | -2.59 | -13.34 | 14.76 | 17.18 | 14.33 | 29081909 |
| 1717108800 | 19.42 | -1.3 | -6.27 | 20.27 | 20.34 | 19.235 | 9581865 |
| 1717022400 | 20.72 | -0.18 | -0.86 | 20.57 | 21.01 | 20.3309 | 5378010 |
| 1716936000 | 20.9 | -0.72 | -3.33 | 21.67 | 21.67 | 20.74 | 4896668 |
| 1716590400 | 21.62 | -0.1 | -0.46 | 21.78 | 22.025 | 21.51 | 2607969 |
| 1716504000 | 21.72 | -0.47 | -2.12 | 22.34 | 22.69 | 21.71 | 2818012 |
| 1716417600 | 22.19 | -0.36 | -1.60 | 22.59 | 22.76 | 22.09 | 2025157 |
| 1716331200 | 22.55 | -0.12 | -0.53 | 22.33 | 22.835 | 22.33 | 3021149 |
| 1716244800 | 22.67 | 0.78 | 3.56 | 21.97 | 22.74 | 21.89 | 3055704 |
| 1715985600 | 21.89 | -0.28 | -1.26 | 22.19 | 22.3 | 21.67 | 3305568 |
| 1715899200 | 22.17 | -0.14 | -0.63 | 22.23 | 22.525 | 22.16 | 2925191 |
| 1715812800 | 22.31 | 0.72 | 3.33 | 21.86 | 22.34 | 21.725 | 3151472 |
| 1715726400 | 21.59 | 0.03 | 0.14 | 21.65 | 22.07 | 21.36 | 3991179 |
| 1715640000 | 21.56 | 0.45 | 2.13 | 21.34 | 21.765 | 21.2 | 2850405 |
| 1715380800 | 21.11 | -0.1 | -0.47 | 21.38 | 21.42 | 20.945 | 2498257 |
| 1715294400 | 21.21 | 0.25 | 1.19 | 20.75 | 21.28 | 20.74 | 2819489 |
| 1715208000 | 20.96 | -0.71 | -3.28 | 21.06 | 21.44 | 20.69 | 4176874 |
| 1715121600 | 21.67 | -0.02 | -0.09 | 21.5 | 21.775 | 21.195 | 2278342 |
| 1715035200 | 21.69 | 0.44 | 2.07 | 21.17 | 21.76 | 21.17 | 2611645 |
| 1714776000 | 21.25 | -0.25 | -1.16 | 21.91 | 21.98 | 21.17 | 3120373 |
| 1714689600 | 21.5 | 0.06 | 0.28 | 21.65 | 21.66 | 21.07 | 3166580 |
| 1714603200 | 21.44 | 0.31 | 1.47 | 21.3 | 22.21 | 21.19 | 3193482 |
| 1714516800 | 21.13 | -0.57 | -2.63 | 21.42 | 21.695 | 21.11 | 2694278 |
| 1714430400 | 21.7 | 0.14 | 0.65 | 21.77 | 21.92 | 21.285 | 2214455 |
| 1714171200 | 21.56 | 0.36 | 1.70 | 21.5 | 21.78 | 21.39 | 1988329 |
| 1714084800 | 21.2 | -0.37 | -1.72 | 21.03 | 21.265 | 20.775 | 2308880 |
| 1713998400 | 21.57 | 0.39 | 1.84 | 21.49 | 21.725 | 21.21 | 3275637 |
| 1713912000 | 21.18 | 0.71 | 3.47 | 20.43 | 21.415 | 20.38 | 3990499 |
| 1713825600 | 20.47 | 0.42 | 2.09 | 20.5 | 20.63 | 19.99 | 3347480 |
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
