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 | 0.15 | 0.729927007299 | 20.55 | 21.38 | 19.45 | 1636947 | 20.61403157 | CS |
| 4 | -1.56 | -7.00808625337 | 22.26 | 23.2 | 19.45 | 1001769 | 21.25245861 | CS |
| 12 | 1.85 | 9.81432360743 | 18.85 | 23.2 | 18.11 | 813239 | 20.31973804 | CS |
| 26 | 5.29 | 34.328358209 | 15.41 | 23.2 | 15.17 | 747865 | 19.08003071 | CS |
| 52 | 6.62 | 47.0170454545 | 14.08 | 23.2 | 13.4 | 736714 | 17.88164816 | CS |
| 156 | 4.77 | 29.9435028249 | 15.93 | 23.2 | 9.82 | 887518 | 16.60679902 | CS |
| 260 | 11.07 | 114.953271028 | 9.63 | 23.2 | 3.9038 | 1020925 | 13.79056067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 20.37 | 0.38 | 1.90 | 19.86 | 20.61 | 19.45 | 1679789 |
| 1713998400 | 19.99 | -1.34 | -6.28 | 21.2 | 21.21 | 19.86 | 2506282 |
| 1713912000 | 21.33 | 0.2 | 0.95 | 20.88 | 21.33 | 20.82 | 1251871 |
| 1713825600 | 21.13 | 0.41 | 1.98 | 20.96 | 21.38 | 20.75 | 1909551 |
| 1713566400 | 20.72 | 0.11 | 0.53 | 20.55 | 21.1 | 20.55 | 847617 |
| 1713480000 | 20.61 | -0.12 | -0.58 | 20.84 | 21.34 | 20.59 | 1267911 |
| 1713393600 | 20.73 | -0.25 | -1.19 | 21.31 | 21.34 | 20.7 | 646430 |
| 1713307200 | 20.98 | -0.03 | -0.14 | 20.72 | 21.26 | 20.52 | 939985 |
| 1713220800 | 21.01 | -0.14 | -0.66 | 21.5 | 21.685 | 20.89 | 740599 |
| 1712961600 | 21.15 | -0.52 | -2.40 | 21.55 | 21.695 | 21 | 900283 |
| 1712875200 | 21.67 | -0.13 | -0.60 | 21.94 | 22.022 | 21.62 | 554130 |
| 1712788800 | 21.8 | -0.61 | -2.72 | 22.3 | 22.31 | 21.44 | 959213 |
| 1712702400 | 22.41 | -0.08 | -0.36 | 22.74 | 22.9075 | 22.35 | 697444 |
| 1712616000 | 22.49 | 0.06 | 0.27 | 22.73 | 22.8699 | 22.44 | 571808 |
| 1712356800 | 22.43 | 0.02 | 0.09 | 22.39 | 22.63 | 22.17 | 754008 |
| 1712270400 | 22.41 | -0.47 | -2.05 | 23.08 | 23.2 | 22.39 | 578298 |
| 1712184000 | 22.88 | 0.4 | 1.78 | 22.44 | 23.125 | 22.44 | 867150 |
| 1712097600 | 22.48 | 0.2 | 0.90 | 22.17 | 22.54 | 22.07 | 858540 |
| 1712011200 | 22.28 | 0.17 | 0.77 | 22.26 | 22.45 | 22.1231 | 627149 |
| 1711665600 | 22.11 | 0.38 | 1.75 | 21.76 | 22.17 | 21.73 | 587262 |
| 1711579200 | 21.73 | 0.82 | 3.92 | 21.12 | 21.83 | 21.09 | 752071 |
| 1711492800 | 20.91 | -0.4 | -1.88 | 21.45 | 21.45 | 20.9 | 907943 |
| 1711406400 | 21.31 | 0.4 | 1.91 | 21 | 21.37 | 21 | 445566 |
| 1711147200 | 20.91 | -0.07 | -0.33 | 20.83 | 21.075 | 20.79 | 336941 |
| 1711060800 | 20.98 | -0.02 | -0.10 | 21.09 | 21.15 | 20.82 | 694655 |
| 1710974400 | 21 | 0.88 | 4.37 | 20.16 | 21.1 | 20.1 | 587151 |
| 1710888000 | 20.12 | 0.23 | 1.16 | 19.85 | 20.32 | 19.75 | 1130272 |
| 1710801600 | 19.89 | 0.08 | 0.40 | 19.92 | 20.18 | 19.81 | 534158 |
| 1710542400 | 19.81 | -0.01 | -0.05 | 19.76 | 20.0292 | 19.67 | 729614 |
| 1710456000 | 19.82 | -0.43 | -2.12 | 20.13 | 20.17 | 19.588 | 527038 |
| 1710369600 | 20.25 | 0.1 | 0.50 | 20.12 | 20.42 | 20.12 | 454663 |
| 1710283200 | 20.15 | -0.03 | -0.15 | 20.2 | 20.23 | 19.81 | 358861 |
| 1710196800 | 20.18 | 0.1 | 0.50 | 19.95 | 20.18 | 19.81 | 689144 |
| 1709941200 | 20.08 | 0.05 | 0.25 | 19.63 | 20.5489 | 19.63 | 888036 |
| 1709854800 | 20.03 | 0.62 | 3.19 | 19.53 | 20.04 | 19.53 | 887561 |
| 1709768400 | 19.41 | 0.28 | 1.46 | 19.48 | 19.55 | 19.25 | 641704 |
| 1709682000 | 19.13 | -0.27 | -1.39 | 19.3 | 19.5 | 19.12 | 492508 |
| 1709595600 | 19.4 | -0.03 | -0.15 | 19.32 | 19.54 | 19.32 | 367452 |
| 1709336400 | 19.43 | 0.04 | 0.21 | 19.49 | 19.575 | 19.24 | 609288 |
| 1709250000 | 19.39 | 0.61 | 3.25 | 19.15 | 19.6 | 18.905 | 1176563 |
| 1709163600 | 18.78 | -0.26 | -1.37 | 18.85 | 19.26 | 18.73 | 765336 |
| 1709077200 | 19.04 | -0.34 | -1.75 | 19.46 | 19.55 | 19.025 | 578238 |
| 1708990800 | 19.38 | -0.21 | -1.07 | 18.79 | 19.75 | 18.79 | 866681 |
| 1708731600 | 19.59 | -0.02 | -0.10 | 19.6 | 19.87 | 19.18 | 1171287 |
| 1708645200 | 19.61 | 0.12 | 0.62 | 19.37 | 19.77 | 19.251 | 1200939 |
| 1708558800 | 19.49 | 0.92 | 4.95 | 20.34 | 20.79 | 19.205 | 1996460 |
| 1708472400 | 18.57 | -0.56 | -2.93 | 18.75 | 18.765 | 18.44 | 889634 |
| 1708126800 | 19.13 | -0.09 | -0.47 | 19.09 | 19.35 | 18.94 | 676870 |
| 1708040400 | 19.22 | 0.56 | 3.00 | 18.89 | 19.27 | 18.89 | 642521 |
| 1707954000 | 18.66 | 0.31 | 1.69 | 18.68 | 18.87 | 18.45 | 644651 |
| 1707867600 | 18.35 | -0.9 | -4.68 | 18.45 | 18.78 | 18.11 | 772421 |
| 1707781200 | 19.25 | 0.46 | 2.45 | 18.86 | 19.355 | 18.83 | 894615 |
| 1707522000 | 18.79 | -0.37 | -1.93 | 19.14 | 19.2 | 18.78 | 610937 |
| 1707435600 | 19.16 | 0.29 | 1.54 | 18.79 | 19.38 | 18.65 | 797062 |
| 1707349200 | 18.87 | -0.12 | -0.63 | 19.05 | 19.05 | 18.76 | 465505 |
| 1707262800 | 18.99 | 0.16 | 0.85 | 18.8 | 19.005 | 18.665 | 484246 |
| 1707176400 | 18.83 | -0.41 | -2.13 | 18.86 | 18.96 | 18.56 | 444867 |
| 1706917200 | 19.24 | -0.02 | -0.10 | 18.85 | 19.325 | 18.74 | 454091 |
| 1706830800 | 19.26 | 0.51 | 2.72 | 18.94 | 19.26 | 18.81 | 419570 |
| 1706744400 | 18.75 | -0.51 | -2.65 | 19.18 | 19.43 | 18.75 | 421763 |
| 1706658000 | 19.26 | -0.25 | -1.28 | 19.29 | 19.4 | 19.115 | 322406 |
| 1706571600 | 19.51 | 0.27 | 1.40 | 19.12 | 19.52 | 18.99 | 516875 |
| 1706312400 | 19.24 | 0.15 | 0.79 | 19.26 | 19.38 | 19.095 | 264067 |
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
