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 | 1.82 | 8.58085808581 | 21.21 | 23.735 | 21.14 | 9507978 | 22.27987181 | CS |
| 4 | 0.63 | 2.8125 | 22.4 | 23.77 | 21.14 | 12534700 | 22.50059359 | CS |
| 12 | 7.08 | 44.3887147335 | 15.95 | 23.77 | 15.805 | 15526255 | 19.97359236 | CS |
| 26 | 7.33 | 46.6878980892 | 15.7 | 23.77 | 13.51 | 12247260 | 18.2033843 | CS |
| 52 | 6.73 | 41.2883435583 | 16.3 | 23.77 | 13.51 | 10046571 | 17.77321232 | CS |
| 156 | -12.41 | -35.0169300226 | 35.44 | 46 | 8.98 | 8925015 | 19.85422991 | CS |
| 260 | -40.47 | -63.7322834646 | 63.5 | 65 | 8.98 | 8809464 | 20.98671333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 22.52 | 0.27 | 1.21 | 22.36 | 22.65 | 22.28 | 7268849 |
| 1715726400 | 22.25 | 0.03 | 0.14 | 22.1 | 22.4 | 21.995 | 6668586 |
| 1715640000 | 22.22 | -0.28 | -1.24 | 22.41 | 22.4775 | 21.77 | 9872841 |
| 1715380800 | 22.5 | 0.49 | 2.23 | 22.05 | 22.645 | 22 | 11120013 |
| 1715294400 | 22.01 | 0.55 | 2.56 | 21.21 | 22.23 | 21.14 | 12609603 |
| 1715208000 | 21.46 | -2.19 | -9.26 | 22.09 | 22.26 | 21.3 | 35064332 |
| 1715121600 | 23.65 | 0.31 | 1.33 | 23.14 | 23.77 | 23.13 | 20191741 |
| 1715035200 | 23.34 | 0.34 | 1.48 | 23.51 | 23.51 | 22.852 | 10846358 |
| 1714776000 | 23 | 0.5 | 2.22 | 22.84 | 23.02 | 22.585 | 11692080 |
| 1714689600 | 22.5 | 0.29 | 1.31 | 22.41 | 22.6899 | 21.82 | 8628749 |
| 1714603200 | 22.21 | -0.29 | -1.29 | 22.65 | 22.75 | 22.09 | 11548148 |
| 1714516800 | 22.5 | -0.6 | -2.60 | 22.96 | 23.14 | 22.46 | 10961830 |
| 1714430400 | 23.1 | 0.19 | 0.83 | 22.91 | 23.17 | 22.58 | 11326491 |
| 1714171200 | 22.91 | -0.12 | -0.52 | 23.23 | 23.4 | 22.89 | 10400154 |
| 1714084800 | 23.03 | 0.23 | 1.01 | 22.5 | 23.07 | 22.045 | 10165638 |
| 1713998400 | 22.8 | 0.08 | 0.35 | 22.78 | 22.81 | 22.37 | 7559346 |
| 1713912000 | 22.72 | 0.26 | 1.16 | 22.52 | 22.97 | 22.3 | 13067199 |
| 1713825600 | 22.46 | 0.45 | 2.04 | 22.14 | 22.54 | 21.82 | 16594107 |
| 1713566400 | 22.01 | -0.29 | -1.30 | 22 | 22.355 | 21.76 | 11947739 |
| 1713480000 | 22.3 | -0.33 | -1.46 | 22.4 | 22.57 | 22.015 | 13417835 |
| 1713393600 | 22.63 | 0.12 | 0.53 | 22.7 | 22.89 | 21.792 | 18698336 |
| 1713307200 | 22.51 | 0.86 | 3.97 | 21.34 | 22.83 | 21.34 | 26749580 |
| 1713220800 | 21.65 | 0.4 | 1.88 | 21.52 | 22.49 | 21.42 | 28997911 |
| 1712961600 | 21.25 | 2.19 | 11.49 | 20.56 | 21.43 | 20.45 | 51056118 |
| 1712875200 | 19.06 | -0.06 | -0.31 | 19.23 | 19.34 | 18.94 | 10818412 |
| 1712788800 | 19.12 | 0.1 | 0.53 | 18.81 | 19.25 | 18.74 | 12301923 |
| 1712702400 | 19.02 | 0.59 | 3.20 | 18.55 | 19.11 | 18.47 | 15465405 |
| 1712616000 | 18.43 | 0.19 | 1.04 | 18.39 | 19.08 | 18.16 | 16042923 |
| 1712356800 | 18.24 | -0.08 | -0.44 | 18.27 | 18.398 | 18.18 | 6215724 |
| 1712270400 | 18.32 | 0.03 | 0.16 | 18.57 | 18.7015 | 18.2 | 13422919 |
| 1712184000 | 18.29 | 0.06 | 0.33 | 18.24 | 18.73 | 18.14 | 10596162 |
| 1712097600 | 18.23 | 0.03 | 0.16 | 17.88 | 18.305 | 17.67 | 13368112 |
| 1712011200 | 18.2 | 0.41 | 2.30 | 17.83 | 18.23 | 17.83 | 15051192 |
| 1711665600 | 17.79 | 0.18 | 1.02 | 17.55 | 18.05 | 17.55 | 8097488 |
| 1711579200 | 17.61 | 0.01 | 0.06 | 17.73 | 17.85 | 17.55 | 11311955 |
| 1711492800 | 17.6 | 0 | 0.00 | 17.73 | 18.01 | 17.6 | 9313548 |
| 1711406400 | 17.6 | 0.03 | 0.17 | 17.58 | 17.725 | 17.34 | 9639753 |
| 1711147200 | 17.57 | -0.85 | -4.61 | 18.16 | 18.28 | 17.53 | 10080476 |
| 1711060800 | 18.42 | -0.13 | -0.70 | 18.54 | 18.89 | 18.37 | 11747698 |
| 1710974400 | 18.55 | 0.46 | 2.54 | 18.22 | 18.555 | 18.085 | 8020786 |
| 1710888000 | 18.09 | -0.14 | -0.77 | 18.1 | 18.286 | 17.745 | 7660815 |
| 1710801600 | 18.23 | 0.1 | 0.55 | 18.37 | 18.555 | 18.175 | 9842461 |
| 1710542400 | 18.13 | -0.38 | -2.05 | 18.32 | 18.4 | 17.935 | 27537280 |
| 1710456000 | 18.51 | -1.11 | -5.66 | 19.61 | 19.678 | 18.36 | 23114545 |
| 1710369600 | 19.62 | 0.24 | 1.24 | 19.11 | 19.76 | 18.93 | 29773338 |
| 1710283200 | 19.38 | 0.85 | 4.59 | 18.63 | 19.78 | 18.59 | 51936920 |
| 1710196800 | 18.53 | 0.19 | 1.04 | 18.21 | 18.58 | 18.04 | 11598403 |
| 1709941200 | 18.34 | -0.03 | -0.16 | 18.28 | 18.72 | 18.2425 | 8504066 |
| 1709854800 | 18.37 | -0.59 | -3.11 | 18.88 | 19.04 | 18.21 | 14352881 |
| 1709768400 | 18.96 | 0.17 | 0.90 | 18.84 | 19.27 | 18.77 | 15915843 |
| 1709682000 | 18.79 | -0.06 | -0.32 | 18.6 | 18.87 | 18.44 | 14282748 |
| 1709595600 | 18.85 | -0.1 | -0.53 | 18.37 | 19.1788 | 18.37 | 18469807 |
| 1709336400 | 18.95 | 0.43 | 2.32 | 18.5 | 19.055 | 18.315 | 19650614 |
| 1709250000 | 18.52 | 0.28 | 1.54 | 18.34 | 18.95 | 18.25 | 20610600 |
| 1709163600 | 18.24 | 1.35 | 7.99 | 18.02 | 18.3 | 17.32 | 33858238 |
| 1709077200 | 16.89 | 0.5 | 3.05 | 16.48 | 17.1 | 16.454999 | 20957777 |
| 1708990800 | 16.39 | -0.01 | -0.06 | 16.32 | 16.399999 | 15.805 | 11755573 |
| 1708731600 | 16.399999 | 0.16 | 0.99 | 16.36 | 16.46 | 16.129999 | 12222680 |
| 1708645200 | 16.239999 | 0.36 | 2.27 | 15.95 | 16.239999 | 15.8303 | 9444289 |
| 1708558800 | 15.88 | 0.21 | 1.34 | 15.67 | 16.03 | 15.61 | 11330563 |
| 1708472400 | 15.67 | -0.03 | -0.19 | 15.51 | 15.79 | 15.4965 | 14590018 |
| 1708126800 | 15.7 | -0.06 | -0.38 | 15.65 | 15.77 | 15.55 | 14775910 |
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
