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 | 1.8595 | 8.80445075758 | 21.12 | 22.97 | 21.12 | 778560 | 22.0870655 | CS |
| 4 | 2.6795 | 13.1995073892 | 20.3 | 22.97 | 20.11 | 774211 | 21.43294882 | CS |
| 12 | 1.9095 | 9.06264831514 | 21.07 | 22.97 | 18.75 | 749799 | 20.45217844 | CS |
| 26 | 5.0195 | 27.9482182628 | 17.96 | 22.97 | 16.8 | 634654 | 19.79384726 | CS |
| 52 | 3.9795 | 20.9447368421 | 19 | 22.97 | 16.8 | 599455 | 19.37588417 | CS |
| 156 | 8.9995 | 64.3741058655 | 13.98 | 30.021 | 13.5501 | 700782 | 20.73345099 | CS |
| 260 | 17.3795 | 310.348214286 | 5.6 | 30.021 | 2.61 | 468841 | 19.78903432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 22.81 | 0.34 | 1.51 | 22.53 | 22.97 | 22.52 | 1186996 |
| 1714084800 | 22.47 | 0.08 | 0.36 | 22.25 | 22.54 | 22.06 | 688208 |
| 1713998400 | 22.39 | 0.07 | 0.31 | 22.45 | 22.6479 | 22.33 | 605765 |
| 1713912000 | 22.32 | 0.41 | 1.87 | 21.96 | 22.5986 | 21.95 | 902135 |
| 1713825600 | 21.91 | 0.57 | 2.67 | 21.32 | 21.945 | 21.28 | 1070800 |
| 1713566400 | 21.34 | 0.14 | 0.66 | 21.12 | 21.41 | 21.12 | 625892 |
| 1713480000 | 21.2 | -0.03 | -0.14 | 21.3 | 21.44 | 21.1302 | 746218 |
| 1713393600 | 21.23 | -0.23 | -1.07 | 21.46 | 21.69 | 21.22 | 707867 |
| 1713307200 | 21.46 | 0.07 | 0.33 | 21.28 | 21.48 | 21.09 | 775301 |
| 1713220800 | 21.39 | 0.28 | 1.33 | 21.25 | 21.62 | 21.25 | 786582 |
| 1712961600 | 21.11 | -0.53 | -2.45 | 21.6 | 21.6 | 21.06 | 882298 |
| 1712875200 | 21.64 | 0.03 | 0.14 | 21.7 | 21.9 | 21.55 | 727666 |
| 1712788800 | 21.61 | 0.37 | 1.74 | 21.03 | 21.655 | 20.93 | 807674 |
| 1712702400 | 21.24 | -0.34 | -1.58 | 21.5 | 21.55 | 20.97 | 792069 |
| 1712616000 | 21.58 | 0.31 | 1.46 | 21.28 | 21.695 | 21.16 | 923708 |
| 1712356800 | 21.27 | 0.21 | 1.00 | 21.12 | 21.27 | 20.91 | 696875 |
| 1712270400 | 21.06 | -0.07 | -0.33 | 21.21 | 21.35 | 20.9722 | 755054 |
| 1712184000 | 21.13 | 0.9 | 4.45 | 20.35 | 21.15 | 20.35 | 848657 |
| 1712097600 | 20.23 | -0.13 | -0.64 | 20.3 | 20.34 | 20.11 | 681105 |
| 1712011200 | 20.36 | 0.06 | 0.30 | 20.3 | 20.46 | 20.252 | 686136 |
| 1711665600 | 20.3 | 0.1 | 0.50 | 20.19 | 20.37 | 20.13 | 1066554 |
| 1711579200 | 20.2 | 0.15 | 0.75 | 20.05 | 20.2 | 19.92 | 628095 |
| 1711492800 | 20.05 | 0.24 | 1.21 | 19.88 | 20.0699 | 19.76 | 682209 |
| 1711406400 | 19.81 | 0.04 | 0.20 | 19.77 | 19.92 | 19.73 | 638514 |
| 1711147200 | 19.77 | -0.25 | -1.25 | 19.97 | 20 | 19.76 | 502990 |
| 1711060800 | 20.02 | 0.34 | 1.73 | 19.68 | 20.1 | 19.68 | 724668 |
| 1710974400 | 19.68 | 0.16 | 0.82 | 19.41 | 19.82 | 19.22 | 919716 |
| 1710888000 | 19.52 | -0.08 | -0.41 | 19.6 | 19.65 | 19.41 | 715413 |
| 1710801600 | 19.6 | -0.35 | -1.75 | 19.9 | 19.9 | 19.43 | 854828 |
| 1710542400 | 19.95 | 0.1 | 0.50 | 19.85 | 20.0499 | 19.735 | 884094 |
| 1710456000 | 19.85 | -0.39 | -1.93 | 20.18 | 20.2 | 19.78 | 657208 |
| 1710369600 | 20.24 | 0.12 | 0.60 | 20.15 | 20.38 | 20.12 | 695518 |
| 1710283200 | 20.12 | 0.28 | 1.41 | 19.84 | 20.175 | 19.83 | 616296 |
| 1710196800 | 19.84 | -0.06 | -0.30 | 19.81 | 19.98 | 19.7 | 282135 |
| 1709941200 | 19.9 | 0.29 | 1.48 | 19.71 | 19.92 | 19.7081 | 723249 |
| 1709854800 | 19.61 | -0.21 | -1.06 | 19.87 | 20.04 | 19.61 | 850870 |
| 1709768400 | 19.82 | 0.86 | 4.54 | 19.32 | 19.83 | 19.311 | 1204819 |
| 1709682000 | 18.96 | 0.15 | 0.80 | 18.9 | 19.27 | 18.78 | 1474351 |
| 1709595600 | 18.81 | -1.79 | -8.69 | 21 | 21.0399 | 18.75 | 2721077 |
| 1709336400 | 20.6 | 0.25 | 1.23 | 20.5 | 20.755 | 20.41 | 829729 |
| 1709250000 | 20.35 | 0.12 | 0.59 | 20.23 | 20.49 | 20.22 | 563026 |
| 1709163600 | 20.23 | -0.18 | -0.88 | 20.45 | 20.63 | 20.14 | 675935 |
| 1709077200 | 20.41 | 0.22 | 1.09 | 20.2 | 20.52 | 20.19 | 535021 |
| 1708990800 | 20.19 | 0.16 | 0.80 | 20.01 | 20.22 | 19.7601 | 661029 |
| 1708731600 | 20.03 | 0.07 | 0.35 | 19.9 | 20.08 | 19.77 | 287964 |
| 1708645200 | 19.96 | -0.08 | -0.40 | 20 | 20.08 | 19.8302 | 442117 |
| 1708558800 | 20.04 | -0.24 | -1.18 | 20 | 20.22 | 19.83 | 644310 |
| 1708472400 | 20.28 | -0.08 | -0.39 | 20.32 | 20.4 | 20.11 | 671362 |
| 1708126800 | 20.36 | 0.11 | 0.54 | 20.31 | 20.47 | 20.18 | 517846 |
| 1708040400 | 20.25 | -0.15 | -0.74 | 20.45 | 20.5194 | 20.19 | 567934 |
| 1707954000 | 20.4 | -0.07 | -0.34 | 20.55 | 20.575 | 20.16 | 647620 |
| 1707867600 | 20.47 | -0.41 | -1.96 | 20.75 | 20.85 | 20.38 | 604605 |
| 1707781200 | 20.88 | 0.35 | 1.70 | 20.61 | 20.98 | 20.5501 | 619909 |
| 1707522000 | 20.53 | 0.24 | 1.18 | 20.37 | 20.65 | 20.3 | 614142 |
| 1707435600 | 20.29 | -0.45 | -2.17 | 20.5 | 20.55 | 20.25 | 691850 |
| 1707349200 | 20.74 | 0.38 | 1.87 | 20.36 | 20.755 | 20.3001 | 930980 |
| 1707262800 | 20.36 | -0.02 | -0.10 | 20.47 | 20.6965 | 20.35 | 481830 |
| 1707176400 | 20.38 | -0.19 | -0.92 | 20.58 | 20.58 | 20.18 | 518907 |
| 1706917200 | 20.57 | -0.48 | -2.28 | 21.07 | 21.07 | 20.54 | 429586 |
| 1706830800 | 21.05 | -0.37 | -1.73 | 21.55 | 21.77 | 20.36 | 735409 |
| 1706744400 | 21.42 | -0.29 | -1.34 | 21.6 | 21.77 | 21.41 | 312030 |
| 1706658000 | 21.71 | 0.43 | 2.02 | 21.24 | 21.72 | 21.11 | 310567 |
| 1706571600 | 21.28 | -0.27 | -1.25 | 21.51 | 21.61 | 21.135 | 493384 |
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
