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 | 0.43 | 2.00840728631 | 21.41 | 21.83 | 20.99 | 373559 | 21.48013541 | CS |
| 4 | 1.63 | 8.06531420089 | 20.21 | 22.83 | 19.15 | 543024 | 21.3954092 | CS |
| 12 | 7.92 | 56.8965517241 | 13.92 | 23.19 | 13.145 | 573140 | 19.53789754 | CS |
| 26 | 13.14 | 151.034482759 | 8.7 | 23.19 | 7.83 | 445669 | 16.4549524 | CS |
| 52 | 14.43 | 194.736842105 | 7.41 | 23.19 | 6.59 | 333806 | 13.62870323 | CS |
| 156 | 8.65 | 65.579984837 | 13.19 | 23.19 | 4.9 | 323861 | 10.67756513 | CS |
| 260 | 7.36 | 50.8287292818 | 14.48 | 23.19 | 2.61 | 422360 | 11.37871937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 21.46 | -0.05 | -0.23 | 21.37 | 21.73 | 21.22 | 591095 |
| 1720478400 | 21.51 | 0.37 | 1.75 | 21.44 | 21.665 | 21.2812 | 251810 |
| 1720219200 | 21.14 | -0.65 | -2.98 | 21.61 | 21.76 | 20.99 | 303757 |
| 1720040640 | 21.79 | 0.5 | 2.35 | 21.41 | 21.83 | 21.34 | 347572 |
| 1719960000 | 21.29 | 0.23 | 1.09 | 21.15 | 21.3 | 20.87 | 525480 |
| 1719873600 | 21.06 | -0.89 | -4.05 | 21.85 | 21.93 | 20.84 | 474657 |
| 1719614400 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
| 1719528000 | 21.95 | 0.06 | 0.27 | 21.9 | 22.18 | 21.53 | 445214 |
| 1719441600 | 21.89 | -0.04 | -0.18 | 21.75 | 21.95 | 21.5615 | 332126 |
| 1719355200 | 21.93 | 0.04 | 0.18 | 22 | 22.15 | 21.52 | 340517 |
| 1719268800 | 21.89 | 0.21 | 0.97 | 21.74 | 22.08 | 21.6 | 330130 |
| 1719009600 | 21.68 | -0.38 | -1.72 | 21.74 | 21.76 | 20.48 | 1529562 |
| 1718923200 | 22.06 | 0.33 | 1.52 | 21.81 | 22.2403 | 21.44 | 428678 |
| 1718750400 | 21.73 | 0.51 | 2.40 | 21.19 | 21.785 | 20.9 | 503489 |
| 1718664000 | 21.22 | 0.5 | 2.41 | 20.75 | 21.23 | 20.485 | 539425 |
| 1718404800 | 20.72 | 1.52 | 7.92 | 20.22 | 21.53 | 20.22 | 933162 |
| 1718318400 | 19.2 | -0.67 | -3.37 | 19.74 | 19.85 | 19.15 | 342203 |
| 1718232000 | 19.87 | 0.37 | 1.90 | 20.28 | 20.4 | 19.82 | 382510 |
| 1718145600 | 19.5 | -0.16 | -0.81 | 19.49 | 20 | 19.29 | 458428 |
| 1718059200 | 19.66 | -0.21 | -1.06 | 19.51 | 19.985 | 19.3 | 615569 |
| 1717800000 | 19.87 | -0.73 | -3.54 | 20.46 | 20.56 | 19.82 | 538440 |
| 1717713600 | 20.6 | -0.71 | -3.33 | 21.26 | 21.38 | 20.28 | 478401 |
| 1717627200 | 21.31 | 0.73 | 3.55 | 21 | 21.31 | 20.63 | 856117 |
| 1717540800 | 20.58 | -1.07 | -4.94 | 21.37 | 21.59 | 20.07 | 1291597 |
| 1717454400 | 21.65 | -0.41 | -1.86 | 22.44 | 22.49 | 21.34 | 599123 |
| 1717195200 | 22.06 | -0.53 | -2.35 | 22.54 | 23.19 | 21.8 | 1479921 |
| 1717108800 | 22.59 | 0.63 | 2.87 | 22.1 | 22.65 | 21.73 | 564537 |
| 1717022400 | 21.96 | 0.46 | 2.14 | 21.5 | 22.092 | 21.19 | 511684 |
| 1716936000 | 21.5 | -0.17 | -0.78 | 21.82 | 21.93 | 21.1561 | 402403 |
| 1716590400 | 21.67 | 0.83 | 3.98 | 20.94 | 21.8 | 20.88 | 376416 |
| 1716504000 | 20.84 | -0.05 | -0.24 | 21.02 | 21.23 | 20.5701 | 444151 |
| 1716417600 | 20.89 | 0.38 | 1.85 | 20.64 | 21.0101 | 20.51 | 425348 |
| 1716331200 | 20.51 | 0.44 | 2.19 | 20 | 20.5773 | 19.9 | 396231 |
| 1716244800 | 20.07 | 0.39 | 1.98 | 19.6 | 20.33 | 19.51 | 405079 |
| 1715985600 | 19.68 | 0.08 | 0.41 | 19.7 | 19.91 | 19.37 | 470854 |
| 1715899200 | 19.6 | -0.12 | -0.61 | 19.72 | 19.89 | 19.25 | 668971 |
| 1715812800 | 19.72 | 0.21 | 1.08 | 19.99 | 20.625 | 19.66 | 947622 |
| 1715726400 | 19.51 | 0.72 | 3.83 | 19.01 | 19.56 | 18.86 | 461060 |
| 1715640000 | 18.79 | -0.05 | -0.27 | 19.09 | 19.2 | 18.71 | 329002 |
| 1715380800 | 18.84 | -0.19 | -1.00 | 19.2 | 19.2 | 18.72 | 289716 |
| 1715294400 | 19.03 | 0.7 | 3.82 | 18.46 | 19.06 | 18.3241 | 406042 |
| 1715208000 | 18.33 | -0.02 | -0.11 | 18.23 | 18.6 | 18 | 267391 |
| 1715121600 | 18.35 | -0.07 | -0.38 | 18.67 | 18.74 | 18.23 | 375055 |
| 1715035200 | 18.42 | 0.43 | 2.39 | 18.25 | 18.677 | 18.03 | 500488 |
| 1714776000 | 17.99 | 0.6 | 3.45 | 17.84 | 18 | 17.36 | 555069 |
| 1714689600 | 17.39 | 0.62 | 3.70 | 17.06 | 17.41 | 16.78 | 438787 |
| 1714603200 | 16.77 | 0.14 | 0.84 | 16.73 | 16.97 | 16.12 | 733198 |
| 1714516800 | 16.629999 | -1.09 | -6.15 | 17.55 | 17.55 | 16.590699 | 588741 |
| 1714430400 | 17.72 | -0.06 | -0.34 | 17.84 | 18.18 | 17.14 | 957678 |
| 1714171200 | 17.78 | 3.89 | 28.01 | 15.695 | 17.95 | 15.695 | 1549014 |
| 1714084800 | 13.89 | -0.02 | -0.14 | 13.76 | 14.03 | 13.56 | 353041 |
| 1713998400 | 13.91 | -0.07 | -0.50 | 13.82 | 14.11 | 13.72 | 382746 |
| 1713912000 | 13.98 | 0.46 | 3.40 | 13.61 | 13.995 | 13.56 | 306201 |
| 1713825600 | 13.52 | 0.24 | 1.81 | 13.36 | 13.67 | 13.29 | 327669 |
| 1713566400 | 13.28 | -0.1 | -0.75 | 13.38 | 13.615 | 13.145 | 1239142 |
| 1713480000 | 13.38 | -0.05 | -0.37 | 13.5 | 13.69 | 13.32 | 426186 |
| 1713393600 | 13.43 | -0.12 | -0.89 | 13.92 | 14.05 | 13.36 | 512285 |
| 1713307200 | 13.55 | -0.08 | -0.59 | 13.44 | 13.71 | 13.29 | 221429 |
| 1713220800 | 13.63 | -0.23 | -1.66 | 14.29 | 14.62 | 13.56 | 476353 |
| 1712961600 | 13.86 | -0.56 | -3.88 | 14.37 | 14.54 | 13.815 | 349911 |
| 1712875200 | 14.42 | 0.1 | 0.70 | 14.4 | 14.5 | 14.1087 | 327436 |
| 1712788800 | 14.32 | -0.76 | -5.04 | 14.66 | 14.73 | 14.02 | 397822 |
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
