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 | 2.8 | 10.7650903499 | 26.01 | 29.02 | 24.94 | 239524 | 28.14205008 | CS |
| 4 | 1.89 | 7.02080237741 | 26.92 | 29.02 | 24.815 | 174145 | 26.81721929 | CS |
| 12 | -3.39 | -10.5279503106 | 32.2 | 34.32 | 24.815 | 107498 | 27.91557855 | CS |
| 26 | -7.99 | -21.7119565217 | 36.8 | 37.14 | 24.815 | 122641 | 30.699751 | CS |
| 52 | -15.19 | -34.5227272727 | 44 | 44.7 | 24.815 | 95054 | 33.60677024 | CS |
| 156 | -12.29 | -29.902676399 | 41.1 | 48.89 | 24.815 | 83556 | 35.14218756 | CS |
| 260 | -12.29 | -29.902676399 | 41.1 | 48.89 | 24.815 | 83556 | 35.14218756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 28.81 | 0.08 | 0.28 | 28.74 | 29.02 | 28.541 | 111831 |
| 1726872000 | 28.73 | 0.28 | 0.98 | 28.17 | 28.82 | 27.88 | 386460 |
| 1726785600 | 28.45 | 1.49 | 5.53 | 27.31 | 28.75 | 27.31 | 345532 |
| 1726699200 | 26.96 | -0.11 | -0.41 | 27.17 | 27.36 | 24.94 | 241819 |
| 1726612800 | 27.07 | 1.18 | 4.56 | 26.02 | 27.17 | 26.01 | 114014 |
| 1726526400 | 25.89 | 0.18 | 0.70 | 25.91 | 25.975 | 25.57 | 113462 |
| 1726267200 | 25.71 | -0.49 | -1.87 | 26.51 | 26.51 | 25.68 | 83950 |
| 1726180800 | 26.2 | -0.31 | -1.17 | 26.46 | 26.86 | 26.14 | 142685 |
| 1726094400 | 26.51 | 0.17 | 0.65 | 26.22 | 26.75 | 25.72 | 117058 |
| 1726008000 | 26.34 | 0.08 | 0.30 | 26.21 | 26.36 | 25.79 | 473861 |
| 1725921600 | 26.26 | 0.85 | 3.35 | 25.7 | 26.26 | 25.39 | 105535 |
| 1725662400 | 25.41 | -0.14 | -0.55 | 25.42 | 25.615 | 24.95 | 188943 |
| 1725576000 | 25.55 | 0.42 | 1.67 | 25.17 | 25.93 | 24.815 | 180711 |
| 1725489600 | 25.13 | -0.73 | -2.82 | 25.9 | 25.99 | 24.97 | 202657 |
| 1725403200 | 25.86 | -0.99 | -3.69 | 26.58 | 26.87 | 25.61 | 169028 |
| 1725057600 | 26.85 | 0.12 | 0.45 | 26.99 | 26.99 | 26.74 | 50676 |
| 1724971200 | 26.73 | -0.01 | -0.04 | 27.07 | 27.11 | 26.595 | 79664 |
| 1724884800 | 26.74 | -0.32 | -1.18 | 27.13 | 27.18 | 26.54 | 89202 |
| 1724798400 | 27.06 | -0.12 | -0.44 | 26.92 | 27.18 | 26.66 | 116876 |
| 1724712000 | 27.18 | 0.05 | 0.18 | 27.12 | 27.39 | 26.76 | 98127 |
| 1724452800 | 27.13 | 0.1 | 0.37 | 27.02 | 27.37 | 26.78 | 148205 |
| 1724366400 | 27.03 | -0.4 | -1.46 | 27.63 | 27.63 | 26.94 | 59588 |
| 1724280000 | 27.43 | 0.2 | 0.73 | 27.46 | 27.62 | 27.26 | 39332 |
| 1724193600 | 27.23 | -0.15 | -0.55 | 27.4 | 27.679 | 26.85 | 63606 |
| 1724107200 | 27.38 | 0.69 | 2.59 | 26.77 | 27.6 | 26.68 | 64056 |
| 1723848000 | 26.69 | -0.17 | -0.63 | 26.85 | 26.935 | 26.48 | 59384 |
| 1723761600 | 26.86 | 0.06 | 0.22 | 27.19 | 27.235 | 26.67 | 166392 |
| 1723675200 | 26.8 | -0.02 | -0.07 | 26.82 | 26.89 | 26.51 | 113447 |
| 1723588800 | 26.82 | 0.05 | 0.19 | 26.77 | 26.96 | 26.445 | 55588 |
| 1723502400 | 26.77 | -0.51 | -1.87 | 27.36 | 27.5 | 26.5 | 69901 |
| 1723243200 | 27.28 | -0.67 | -2.40 | 28.09 | 28.09 | 27.14 | 77540 |
| 1723156800 | 27.95 | 0.69 | 2.53 | 27.97 | 29.32 | 27.58 | 139782 |
| 1723070400 | 27.26 | -0.51 | -1.84 | 28.38 | 28.53 | 27.03 | 101936 |
| 1722984000 | 27.77 | 0.57 | 2.10 | 27.32 | 28.19 | 27.32 | 62465 |
| 1722897600 | 27.2 | -0.67 | -2.40 | 26.98 | 28.11 | 26.94 | 56370 |
| 1722638400 | 27.87 | -1.11 | -3.83 | 28.44 | 28.44 | 27.17 | 290574 |
| 1722552000 | 28.98 | -1.09 | -3.62 | 30 | 30.21 | 28.65 | 153574 |
| 1722465600 | 30.07 | -0.19 | -0.63 | 30.62 | 30.84 | 29.9 | 116037 |
| 1722379200 | 30.26 | -0.23 | -0.75 | 30.38 | 30.53 | 29.94 | 68947 |
| 1722292800 | 30.49 | 0.07 | 0.23 | 30.4 | 30.84 | 30.21 | 47483 |
| 1722033600 | 30.42 | 0.1 | 0.33 | 30.5 | 31.01 | 30.2201 | 35779 |
| 1721947200 | 30.32 | -1.12 | -3.56 | 31.41 | 31.41 | 30.03 | 91499 |
| 1721860800 | 31.44 | -1.49 | -4.52 | 32.81 | 32.81 | 31.44 | 35039 |
| 1721774400 | 32.93 | 0.89 | 2.78 | 32.13 | 32.96 | 31.83 | 26790 |
| 1721688000 | 32.04 | -0.05 | -0.16 | 32 | 32.45 | 31.98 | 39609 |
| 1721428800 | 32.09 | -0.06 | -0.19 | 31.67 | 32.18 | 31.67 | 53026 |
| 1721342400 | 32.15 | -0.19 | -0.59 | 32.4 | 32.72 | 31.98 | 47925 |
| 1721256000 | 32.34 | -1.72 | -5.05 | 33.69 | 33.78 | 32.28 | 59059 |
| 1721169600 | 34.06 | 0.78 | 2.34 | 33.5 | 34.32 | 33.17 | 122788 |
| 1721083200 | 33.28 | -0.03 | -0.09 | 33.28 | 33.715 | 32.84 | 51247 |
| 1720824000 | 33.31 | -0.07 | -0.21 | 33.409999 | 33.56 | 33.09 | 73630 |
| 1720737600 | 33.38 | 0.77 | 2.36 | 32.59 | 33.59 | 32.58 | 27451 |
| 1720651200 | 32.61 | 0.36 | 1.12 | 32.24 | 32.77 | 32.24 | 34925 |
| 1720564800 | 32.25 | -0.51 | -1.56 | 32.549999 | 32.759999 | 31.925 | 56454 |
| 1720478400 | 32.759999 | 1.18 | 3.74 | 31.62 | 32.81 | 31.62 | 42476 |
| 1720219200 | 31.58 | -0.76 | -2.35 | 32.09 | 32.409999 | 31.58 | 33043 |
| 1720040640 | 32.34 | -0.33 | -1.01 | 32.759999 | 32.817999 | 32.31 | 12344 |
| 1719960000 | 32.67 | 0.31 | 0.96 | 32.2 | 32.77 | 32.04 | 50533 |
| 1719873600 | 32.36 | -0.08 | -0.25 | 32.61 | 32.61 | 32.072899 | 36357 |
| 1719614400 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1719528000 | 32.439999 | 0.85 | 2.69 | 31.48 | 32.49 | 31.48 | 68193 |
| 1719441600 | 31.59 | 0.83 | 2.70 | 30.48 | 31.59 | 30.48 | 39700 |
| 1719355200 | 30.76 | 0.38 | 1.25 | 30.29 | 30.85 | 30.19 | 69123 |
| 1719268800 | 30.38 | -0.32 | -1.04 | 30.81 | 30.88 | 30.37 | 100225 |
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
