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 | 0.56 | 2.24899598394 | 24.9 | 25.53 | 24.53 | 399413 | 25.05879129 | CS |
| 4 | -3.57 | -12.2976231485 | 29.03 | 29.445 | 24.53 | 463224 | 26.48569282 | CS |
| 12 | 2.25 | 9.69409737182 | 23.21 | 30.3193 | 23 | 642152 | 27.38499131 | CS |
| 26 | 3.96 | 18.4186046512 | 21.5 | 30.3193 | 18.75 | 688588 | 23.53372199 | CS |
| 52 | 4.86 | 23.5922330097 | 20.6 | 30.3193 | 16.8 | 620737 | 21.42863609 | CS |
| 156 | 8.59 | 50.9187907528 | 16.87 | 30.3193 | 14.62 | 704895 | 21.4132587 | CS |
| 260 | 17.71 | 228.516129032 | 7.75 | 30.3193 | 2.61 | 499174 | 20.26583522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 25.46 | 0.33 | 1.31 | 25.47 | 25.53 | 25.04 | 682572 |
| 1721947200 | 25.13 | 0.33 | 1.33 | 24.94 | 25.38 | 24.54 | 619870 |
| 1721860800 | 24.8 | -0.48 | -1.90 | 25.14 | 25.21 | 24.8 | 361777 |
| 1721774400 | 25.28 | -0.1 | -0.37 | 25.1 | 25.3 | 24.9537 | 366418 |
| 1721688000 | 25.375 | 0.61 | 2.44 | 24.78 | 25.49 | 24.75 | 257613 |
| 1721428800 | 24.77 | -0.25 | -1.00 | 24.9 | 24.92 | 24.53 | 391389 |
| 1721342400 | 25.02 | -0.76 | -2.95 | 25.94 | 25.94 | 24.85 | 518806 |
| 1721256000 | 25.78 | -0.28 | -1.07 | 25.97 | 26.08 | 25.68 | 343065 |
| 1721169600 | 26.06 | 0 | 0.00 | 26.05 | 26.25 | 25.9 | 631311 |
| 1721083200 | 26.06 | 0.26 | 1.01 | 25.87 | 26.3755 | 25.87 | 725542 |
| 1720824000 | 25.8 | -0.89 | -3.33 | 26.8 | 27.03 | 25.8 | 621386 |
| 1720737600 | 26.69 | -0.02 | -0.07 | 26.68 | 26.9229 | 26.51 | 317724 |
| 1720651200 | 26.71 | -0.06 | -0.22 | 26.8 | 26.94 | 26.61 | 473344 |
| 1720564800 | 26.77 | -0.38 | -1.40 | 27.15 | 27.24 | 26.7546 | 588278 |
| 1720478400 | 27.15 | -0.75 | -2.69 | 27.76 | 27.795 | 27.13 | 653896 |
| 1720219200 | 27.9 | -1.35 | -4.62 | 29 | 29.1 | 27.54 | 574365 |
| 1720040640 | 29.25 | 0.29 | 1.00 | 29.08 | 29.445 | 29.08 | 175023 |
| 1719960000 | 28.96 | 0.15 | 0.52 | 28.79 | 29.04 | 28.64 | 329013 |
| 1719873600 | 28.81 | 0.02 | 0.07 | 28.65 | 28.87 | 28.38 | 430045 |
| 1719614400 | 28.79 | -0.06 | -0.21 | 29.03 | 29.11 | 28.57 | 422383 |
| 1719528000 | 28.85 | -0.55 | -1.87 | 29.35 | 29.634 | 28.38 | 536398 |
| 1719441600 | 29.4 | -0.72 | -2.39 | 30.06 | 30.19 | 29.4 | 459623 |
| 1719355200 | 30.12 | 0.07 | 0.23 | 30.05 | 30.19 | 29.745 | 589095 |
| 1719268800 | 30.05 | 0.81 | 2.77 | 29.24 | 30.06 | 29.24 | 687036 |
| 1719009600 | 29.24 | 0.04 | 0.14 | 29.2 | 29.42 | 29 | 492795 |
| 1718923200 | 29.2 | 0.72 | 2.53 | 28.5 | 29.6372 | 28.5 | 836728 |
| 1718750400 | 28.48 | 0.26 | 0.92 | 28.28 | 28.69 | 28.22 | 384079 |
| 1718664000 | 28.22 | 0.15 | 0.53 | 27.99 | 28.28 | 27.44 | 616225 |
| 1718404800 | 28.07 | -0.59 | -2.06 | 28.37 | 28.465 | 27.87 | 469252 |
| 1718318400 | 28.66 | -0.29 | -1.00 | 28.85 | 28.89 | 28.17 | 492705 |
| 1718232000 | 28.95 | 0.2 | 0.70 | 28.88 | 29.22 | 28.85 | 432086 |
| 1718145600 | 28.75 | -0.47 | -1.61 | 28.3 | 28.76 | 27.8092 | 678366 |
| 1718059200 | 29.22 | 0.16 | 0.55 | 29.05 | 29.4 | 28.87 | 422661 |
| 1717800000 | 29.06 | -0.37 | -1.26 | 29.375 | 29.42 | 28.95 | 418572 |
| 1717713600 | 29.43 | -0.54 | -1.80 | 29.76 | 29.84 | 29.345 | 414723 |
| 1717627200 | 29.97 | 1.32 | 4.61 | 28.76 | 30.07 | 28.68 | 785837 |
| 1717540800 | 28.65 | -1.15 | -3.86 | 29.56 | 29.65 | 28.54 | 907933 |
| 1717454400 | 29.8 | -0.11 | -0.37 | 30.08 | 30.3193 | 29.6511 | 1100808 |
| 1717195200 | 29.91 | 0.79 | 2.71 | 29.23 | 29.995 | 29.195 | 1098615 |
| 1717108800 | 29.12 | -0.05 | -0.17 | 29.1 | 29.22 | 28.365 | 894191 |
| 1717022400 | 29.17 | 0.22 | 0.76 | 28.85 | 29.3 | 28.74 | 850325 |
| 1716936000 | 28.95 | 0.31 | 1.08 | 28.64 | 28.95 | 28.41 | 872536 |
| 1716590400 | 28.64 | 0.89 | 3.21 | 27.9 | 28.7 | 27.81 | 1070112 |
| 1716504000 | 27.75 | 0.07 | 0.25 | 27.1 | 28 | 27.08 | 1007753 |
| 1716417600 | 27.68 | 0.41 | 1.50 | 27.27 | 27.74 | 27.1 | 1223556 |
| 1716331200 | 27.27 | 0.16 | 0.59 | 26.99 | 27.34 | 26.87 | 959027 |
| 1716244800 | 27.11 | 0.32 | 1.19 | 26.79 | 27.22 | 26.71 | 1279725 |
| 1715985600 | 26.79 | 0.44 | 1.67 | 26.53 | 26.96 | 26.35 | 876884 |
| 1715899200 | 26.35 | 1.49 | 5.99 | 25.51 | 26.6281 | 24.74 | 1236108 |
| 1715812800 | 24.86 | -0.12 | -0.48 | 24.96 | 25.0452 | 24.6 | 1160803 |
| 1715726400 | 24.98 | 0.79 | 3.27 | 24.25 | 25.17 | 24.21 | 964165 |
| 1715640000 | 24.19 | 0.01 | 0.04 | 24.19 | 24.4 | 24.15 | 457110 |
| 1715380800 | 24.18 | 0.29 | 1.21 | 23.98 | 24.42 | 23.84 | 767101 |
| 1715294400 | 23.89 | 0.25 | 1.06 | 23.64 | 23.95 | 23.64 | 484973 |
| 1715208000 | 23.64 | 0.31 | 1.33 | 23.33 | 23.6999 | 23.3 | 667731 |
| 1715121600 | 23.33 | -0.03 | -0.13 | 23.36 | 23.45 | 23.28 | 302489 |
| 1715035200 | 23.36 | 0.22 | 0.95 | 23.22 | 23.6 | 23.16 | 390707 |
| 1714776000 | 23.14 | -0.02 | -0.09 | 23.21 | 23.285 | 23 | 512558 |
| 1714689600 | 23.16 | 0.31 | 1.36 | 23 | 23.26 | 22.88 | 928972 |
| 1714603200 | 22.85 | 0.09 | 0.40 | 22.62 | 22.96 | 22.33 | 685349 |
| 1714516800 | 22.76 | -0.23 | -1.00 | 22.86 | 22.928 | 22.51 | 376961 |
| 1714430400 | 22.99 | 0.18 | 0.79 | 22.79 | 23.055 | 22.66 | 714201 |
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
