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 | 0.14 | 0.590717299578 | 23.7 | 24.5 | 22.16 | 993627 | 23.60175683 | CS |
| 4 | 0.67 | 2.89167026327 | 23.17 | 24.5 | 21.1 | 1114913 | 22.85394846 | CS |
| 12 | 4.66 | 24.2961418144 | 19.18 | 24.5 | 19.015 | 943153 | 22.10112274 | CS |
| 26 | 4.72 | 24.6861924686 | 19.12 | 24.5 | 16.79 | 903216 | 20.39460649 | CS |
| 52 | 1.35 | 6.00266785238 | 22.49 | 25.04 | 14.3348 | 930059 | 19.94074692 | CS |
| 156 | 2.6 | 12.2410546139 | 21.24 | 25.04 | 8.825 | 731805 | 18.03206018 | CS |
| 260 | 2.6 | 12.2410546139 | 21.24 | 25.04 | 8.825 | 731805 | 18.03206018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 23.57 | -0.28 | -1.17 | 23.75 | 23.99 | 23.34 | 1040634 |
| 1721774400 | 23.85 | 0.21 | 0.89 | 23.5 | 23.97 | 23.32 | 1103905 |
| 1721688000 | 23.64 | 0.1 | 0.42 | 23.52 | 23.65 | 23.26 | 651708 |
| 1721428800 | 23.54 | 0.19 | 0.81 | 22.99 | 23.82 | 22.93 | 798222 |
| 1721342400 | 23.35 | -0.5 | -2.10 | 23.7 | 24.095 | 23.32 | 637856 |
| 1721256000 | 23.85 | -0.38 | -1.57 | 24.26 | 24.35 | 23.751 | 780169 |
| 1721169600 | 24.23 | 0.58 | 2.45 | 23.69 | 24.28 | 23.42 | 1766746 |
| 1721083200 | 23.65 | 1 | 4.42 | 22.9 | 23.865 | 22.54 | 978334 |
| 1720824000 | 22.65 | -0.06 | -0.26 | 22.93 | 23.01 | 22.53 | 619088 |
| 1720737600 | 22.71 | 0.56 | 2.53 | 22.48 | 22.91 | 22.39 | 652429 |
| 1720651200 | 22.15 | 0.69 | 3.22 | 21.51 | 22.17 | 21.35 | 1144495 |
| 1720564800 | 21.46 | -1.04 | -4.62 | 22.2 | 22.2 | 21.1 | 4081278 |
| 1720478400 | 22.5 | 0 | 0.00 | 22.39 | 22.64 | 21.98 | 687694 |
| 1720219200 | 22.5 | -0.09 | -0.40 | 22.67 | 22.75 | 22.305 | 830504 |
| 1720040640 | 22.59 | 0.01 | 0.04 | 22.71 | 22.83 | 22.35 | 469677 |
| 1719960000 | 22.58 | 0.11 | 0.49 | 22.66 | 22.855 | 22.4 | 1081712 |
| 1719873600 | 22.47 | -0.45 | -1.96 | 23.41 | 23.46 | 22.21 | 1024096 |
| 1719614400 | 22.92 | -0.3 | -1.29 | 23.44 | 23.73 | 22.88 | 3526846 |
| 1719528000 | 23.22 | 0.21 | 0.91 | 23.17 | 23.555 | 23 | 977134 |
| 1719441600 | 23.01 | -0.54 | -2.29 | 23.52 | 23.55 | 22.99 | 888520 |
| 1719355200 | 23.55 | -0.14 | -0.59 | 23.56 | 24.025 | 23.53 | 562275 |
| 1719268800 | 23.69 | 0.51 | 2.20 | 23.23 | 23.82 | 23.21 | 695429 |
| 1719009600 | 23.18 | 0.71 | 3.16 | 22.51 | 23.25 | 22.35 | 2178378 |
| 1718923200 | 22.47 | 0.68 | 3.12 | 21.85 | 22.5 | 21.8 | 977308 |
| 1718750400 | 21.79 | 0.64 | 3.03 | 21.32 | 22.28 | 21.225 | 757269 |
| 1718664000 | 21.15 | 0.13 | 0.62 | 21.01 | 21.51 | 20.93 | 647857 |
| 1718404800 | 21.02 | -0.12 | -0.57 | 21 | 21.22 | 20.64 | 962006 |
| 1718318400 | 21.14 | -0.49 | -2.27 | 21.43 | 21.63 | 20.79 | 479231 |
| 1718232000 | 21.63 | 0.33 | 1.55 | 21.76 | 22.02 | 21.63 | 600027 |
| 1718145600 | 21.3 | -0.08 | -0.37 | 21.11 | 21.35 | 20.91 | 481962 |
| 1718059200 | 21.38 | 1.05 | 5.16 | 20.41 | 21.73 | 20.34 | 766778 |
| 1717800000 | 20.33 | -0.01 | -0.05 | 20.28 | 20.58 | 20.09 | 445722 |
| 1717713600 | 20.34 | 0.08 | 0.39 | 20.27 | 20.555 | 20.18 | 479739 |
| 1717627200 | 20.26 | 0.33 | 1.66 | 20.12 | 20.43 | 20 | 400469 |
| 1717540800 | 19.93 | -0.74 | -3.58 | 20.43 | 20.43 | 19.69 | 1189522 |
| 1717454400 | 20.67 | -1.28 | -5.83 | 22.18 | 22.18 | 20.52 | 775937 |
| 1717195200 | 21.95 | 0.24 | 1.11 | 21.77 | 22.04 | 21.68 | 759234 |
| 1717108800 | 21.71 | 0.03 | 0.14 | 21.79 | 22.04 | 21.64 | 611104 |
| 1717022400 | 21.68 | -0.82 | -3.64 | 22.24 | 22.28 | 21.64 | 624406 |
| 1716936000 | 22.5 | 0.83 | 3.83 | 22.06 | 22.51 | 21.84 | 667896 |
| 1716590400 | 21.67 | -0.22 | -1.01 | 22.05 | 22.08 | 21.57 | 935270 |
| 1716504000 | 21.89 | -0.38 | -1.71 | 22.33 | 22.57 | 21.73 | 1037453 |
| 1716417600 | 22.27 | -0.83 | -3.59 | 23.01 | 23.08 | 21.97 | 2171479 |
| 1716331200 | 23.1 | 0.37 | 1.63 | 22.71 | 23.1 | 22.55 | 1980563 |
| 1716244800 | 22.73 | 0.95 | 4.36 | 22.66 | 22.75 | 21.82 | 1428293 |
| 1715985600 | 21.78 | 0.16 | 0.74 | 21.81 | 22.04 | 21.55 | 891623 |
| 1715899200 | 21.62 | 0.3 | 1.41 | 21.11 | 21.72 | 20.96 | 1162218 |
| 1715812800 | 21.32 | 0.33 | 1.57 | 21.15 | 21.56 | 20.68 | 1481763 |
| 1715726400 | 20.99 | 0.81 | 4.01 | 21 | 21.39 | 20.64 | 1805913 |
| 1715640000 | 20.18 | 0.22 | 1.10 | 20.16 | 20.28 | 19.965 | 488439 |
| 1715380800 | 19.96 | -0.08 | -0.40 | 20.1 | 20.25 | 19.64 | 468227 |
| 1715294400 | 20.04 | 0.24 | 1.21 | 19.87 | 20.205 | 19.87 | 483748 |
| 1715208000 | 19.8 | 0.14 | 0.71 | 19.4 | 19.89 | 19.37 | 328770 |
| 1715121600 | 19.66 | 0.04 | 0.20 | 19.52 | 20.02 | 19.44 | 446473 |
| 1715035200 | 19.62 | 0.18 | 0.93 | 19.68 | 20.08 | 19.54 | 546931 |
| 1714776000 | 19.44 | 0.17 | 0.88 | 19.65 | 19.79 | 19.26 | 592209 |
| 1714689600 | 19.27 | 0.3 | 1.58 | 19.18 | 19.39 | 19.015 | 506020 |
| 1714603200 | 18.97 | 0.21 | 1.12 | 18.85 | 19.09 | 18.685 | 829219 |
| 1714516800 | 18.76 | -0.74 | -3.79 | 19.33 | 19.41 | 18.605 | 771246 |
| 1714430400 | 19.5 | -0.65 | -3.23 | 20.1 | 20.21 | 19.47 | 889165 |
| 1714171200 | 20.15 | 0.2 | 1.00 | 19.92 | 20.2 | 19.52 | 836929 |
| 1714084800 | 19.95 | 0.73 | 3.80 | 19.115 | 20.41 | 18.7 | 1501147 |
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
