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 | 2.49 | 11.7397454031 | 21.21 | 23.89 | 21.01 | 6633446 | 23.04234987 | CS |
| 4 | 1.96 | 9.01563937443 | 21.74 | 23.89 | 20.55 | 4892746 | 22.23626573 | CS |
| 12 | 6.97 | 41.6616855947 | 16.73 | 23.89 | 16.65 | 6203142 | 21.08745136 | CS |
| 26 | 8.57 | 56.6424322538 | 15.13 | 23.89 | 14.7 | 6703122 | 19.15540909 | CS |
| 52 | 8.68 | 57.7896138482 | 15.02 | 23.89 | 11 | 7757633 | 16.40923699 | CS |
| 156 | -47.66 | -66.7881165919 | 71.36 | 72.31 | 11 | 6661257 | 23.35988709 | CS |
| 260 | -70.95 | -74.9603803487 | 94.65 | 96.19 | 11 | 5041835 | 33.85680182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 23.65 | 0.65 | 2.83 | 23.34 | 23.72 | 22.86 | 4271544 |
| 1736984400 | 23 | -0.08 | -0.35 | 23.71 | 23.87 | 22.98 | 6473883 |
| 1736898000 | 23.08 | 0.07 | 0.30 | 23.2 | 23.42 | 22.825 | 6700415 |
| 1736811600 | 23.01 | 0.22 | 0.97 | 22.58 | 23.07 | 21.94 | 6334464 |
| 1736552400 | 22.79 | 1.25 | 5.80 | 21.22 | 23.005 | 21.01 | 9478634 |
| 1736379600 | 21.54 | -0.03 | -0.14 | 21.43 | 21.55 | 20.835 | 3589169 |
| 1736293200 | 21.57 | 0.05 | 0.23 | 21.58 | 21.965 | 21.39 | 4733265 |
| 1736206800 | 21.52 | 0.36 | 1.70 | 21.46 | 21.84 | 21.26 | 4537327 |
| 1735947600 | 21.16 | -0.38 | -1.76 | 21.72 | 21.815 | 20.86 | 4686322 |
| 1735861200 | 21.54 | 0.08 | 0.37 | 21.73 | 22.04 | 21.32 | 3207212 |
| 1735688400 | 21.46 | 0.05 | 0.23 | 21.48 | 21.81 | 21.255 | 3144099 |
| 1735602000 | 21.41 | -0.36 | -1.65 | 21.26 | 21.45 | 20.55 | 6002189 |
| 1735342800 | 21.77 | -0.35 | -1.58 | 21.98 | 22.14 | 21.69 | 3699950 |
| 1735256400 | 22.12 | 0.24 | 1.10 | 21.95 | 22.27 | 21.8138 | 4142076 |
| 1735077840 | 21.88 | -0.15 | -0.68 | 22.21 | 22.21 | 21.5 | 1835946 |
| 1734997200 | 22.03 | -0.25 | -1.12 | 22 | 22.21 | 21.57 | 4071941 |
| 1734738000 | 22.28 | 0.61 | 2.81 | 21.5 | 22.395 | 21.39 | 6800149 |
| 1734651600 | 21.67 | -0.58 | -2.61 | 22.23 | 22.38 | 21.44 | 7743415 |
| 1734565200 | 22.25 | -0.34 | -1.51 | 22.67 | 23.49 | 22.14 | 10776294 |
| 1734478800 | 22.59 | 0.97 | 4.49 | 21.85 | 22.61 | 21.56 | 7713502 |
| 1734392400 | 21.62 | 0.54 | 2.56 | 20.7 | 21.745 | 20.7 | 8513408 |
| 1734133200 | 21.08 | 0.06 | 0.29 | 20.9 | 21.23 | 20.71 | 4238941 |
| 1734046800 | 21.02 | -0.26 | -1.22 | 21.11 | 21.67 | 20.905 | 3962264 |
| 1733960400 | 21.28 | 0.43 | 2.06 | 21.32 | 21.67 | 21 | 5214123 |
| 1733874000 | 20.85 | -0.49 | -2.30 | 21.39 | 21.48 | 20.7 | 4666272 |
| 1733787600 | 21.34 | 0.29 | 1.38 | 21.26 | 22.06 | 21.26 | 4795988 |
| 1733528400 | 21.05 | 0.62 | 3.03 | 20.86 | 21.83 | 20.81 | 5302679 |
| 1733442000 | 20.43 | -0.36 | -1.73 | 20.54 | 20.71 | 20.2645 | 3782360 |
| 1733355600 | 20.79 | -0.07 | -0.34 | 20.65 | 21.03 | 20.64 | 3426566 |
| 1733269200 | 20.86 | -0.01 | -0.05 | 20.9 | 21.11 | 20.545 | 5704246 |
| 1733182800 | 20.87 | 0.64 | 3.16 | 20.35 | 21.15 | 20.24 | 7737356 |
| 1732917840 | 20.23 | -0.13 | -0.64 | 20.36 | 20.5 | 20.11 | 1565241 |
| 1732750800 | 20.36 | -0.07 | -0.34 | 20.325 | 20.83 | 20.325 | 2909955 |
| 1732664400 | 20.43 | 0 | 0.00 | 20.02 | 20.44 | 19.85 | 3880416 |
| 1732578000 | 20.43 | 0.69 | 3.50 | 20.07 | 21.06 | 20.07 | 6096971 |
| 1732318800 | 19.74 | 0.95 | 5.06 | 19 | 20.07 | 18.995 | 5078659 |
| 1732232400 | 18.79 | 0.14 | 0.75 | 18.64 | 19.005 | 18.44 | 4267698 |
| 1732146000 | 18.65 | -0.64 | -3.32 | 19.09 | 19.275 | 18.64 | 4547073 |
| 1732059600 | 19.29 | -0.3 | -1.53 | 19.32 | 19.58 | 18.95 | 6336265 |
| 1731973200 | 19.59 | -0.57 | -2.83 | 20.75 | 20.75 | 19.58 | 4529099 |
| 1731714000 | 20.16 | -0.12 | -0.59 | 20.24 | 20.385 | 19.825 | 7264327 |
| 1731627600 | 20.28 | 0.28 | 1.40 | 20.05 | 20.52 | 19.735 | 4505044 |
| 1731541200 | 20 | -0.27 | -1.33 | 20.38 | 20.59 | 19.77 | 6937345 |
| 1731454800 | 20.27 | -0.49 | -2.36 | 20.38 | 20.7 | 20.07 | 5909986 |
| 1731368400 | 20.76 | -0.2 | -0.95 | 21.22 | 21.3 | 20.57 | 4089221 |
| 1731109200 | 20.96 | -0.67 | -3.10 | 21.17 | 21.64 | 20.83 | 5265678 |
| 1731022800 | 21.63 | 0.81 | 3.89 | 20.8 | 21.93 | 20.8 | 4581020 |
| 1730936400 | 20.82 | -0.56 | -2.62 | 21.59 | 21.79 | 20.81 | 6674314 |
| 1730850000 | 21.38 | -0.1 | -0.47 | 21.29 | 21.54 | 20.765 | 7566118 |
| 1730763600 | 21.48 | 0.43 | 2.04 | 21.04 | 21.49 | 20.905 | 5622108 |
| 1730500800 | 21.05 | 0.34 | 1.64 | 20.98 | 21.24 | 20.68 | 5309718 |
| 1730414400 | 20.71 | -1.55 | -6.96 | 22.47 | 22.61 | 20.67 | 9837829 |
| 1730328000 | 22.26 | 0.63 | 2.91 | 21.4 | 23.09 | 20.43 | 20949947 |
| 1730241600 | 21.63 | 4.6 | 27.01 | 20.25 | 21.93 | 19.7 | 29987943 |
| 1730155200 | 17.03 | 0.3 | 1.79 | 16.67 | 17.415 | 16.649999 | 13244102 |
| 1729896000 | 16.73 | 0.16 | 0.97 | 16.73 | 17.255 | 16.649999 | 7153837 |
| 1729809600 | 16.57 | -0.63 | -3.66 | 17.18 | 17.31 | 16.51 | 6869525 |
| 1729723200 | 17.2 | -0.58 | -3.26 | 17.79 | 17.8 | 17.1 | 8714422 |
| 1729636800 | 17.78 | -0.4 | -2.20 | 18.07 | 18.23 | 17.69 | 9692596 |
| 1729550400 | 18.18 | -1.42 | -7.24 | 17.85 | 18.46 | 17.45 | 11455838 |
| 1729291200 | 19.6 | -0.19 | -0.96 | 19.87 | 20.085 | 19.4 | 4369610 |
| 1729204800 | 19.79 | 0.24 | 1.23 | 19.5 | 20 | 19.5 | 5876304 |
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
