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 | 1.44 | 5.44423440454 | 26.45 | 28.023 | 26.44 | 289588 | 27.47566442 | CS |
| 4 | 0.41 | 1.49199417758 | 27.48 | 28.99 | 25.88 | 489818 | 27.57839504 | CS |
| 12 | 4.8 | 20.7882200087 | 23.09 | 29 | 22.64 | 423973 | 26.38611014 | CS |
| 26 | 10.61 | 61.400462963 | 17.28 | 29 | 16.72 | 412278 | 22.93789565 | CS |
| 52 | 12.33 | 79.2416452442 | 15.56 | 29 | 15.05 | 414441 | 20.73237965 | CS |
| 156 | 12.33 | 79.2416452442 | 15.56 | 29 | 15.05 | 414441 | 20.73237965 | CS |
| 260 | 12.33 | 79.2416452442 | 15.56 | 29 | 15.05 | 414441 | 20.73237965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 27.89 | 0.28 | 1.01 | 27.58 | 28.023 | 27.51 | 211537 |
| 1714084800 | 27.61 | 0.03 | 0.11 | 27.61 | 27.71 | 27.18 | 239818 |
| 1713998400 | 27.58 | -0.14 | -0.51 | 27.78 | 27.98 | 27.41 | 310676 |
| 1713912000 | 27.72 | 0.17 | 0.62 | 27.46 | 27.76 | 27.21 | 308094 |
| 1713825600 | 27.55 | 0.54 | 2.00 | 27 | 27.61 | 26.8184 | 249132 |
| 1713566400 | 27.01 | 0.55 | 2.08 | 26.45 | 27.13 | 26.44 | 340220 |
| 1713480000 | 26.46 | 0.32 | 1.22 | 26.27 | 26.68 | 26.195 | 194858 |
| 1713393600 | 26.14 | -0.41 | -1.54 | 26.57 | 26.91 | 26.14 | 375635 |
| 1713307200 | 26.55 | -0.08 | -0.30 | 26.67 | 26.67 | 25.88 | 403069 |
| 1713220800 | 26.63 | -0.3 | -1.11 | 26.98 | 27.28 | 26.48 | 322742 |
| 1712961600 | 26.93 | -0.55 | -2.00 | 27.61 | 27.705 | 26.55 | 487672 |
| 1712875200 | 27.48 | 0.02 | 0.07 | 27.46 | 27.48 | 27.05 | 297762 |
| 1712788800 | 27.46 | 0.05 | 0.18 | 27.42 | 27.85 | 27.4 | 346370 |
| 1712702400 | 27.41 | -0.35 | -1.26 | 27.89 | 28 | 27.025 | 605056 |
| 1712616000 | 27.76 | -0.36 | -1.28 | 28.22 | 28.22 | 27.48 | 363004 |
| 1712356800 | 28.12 | 0.19 | 0.68 | 27.93 | 28.37 | 27.78 | 613629 |
| 1712270400 | 27.93 | 0.58 | 2.12 | 27.45 | 28 | 27.24 | 696671 |
| 1712184000 | 27.35 | -1.47 | -5.10 | 28.82 | 28.905 | 27.18 | 929622 |
| 1712097600 | 28.82 | 1.1 | 3.97 | 27.78 | 28.99 | 27.74 | 1245790 |
| 1712011200 | 27.72 | 0.38 | 1.39 | 27.48 | 28.09 | 27.01 | 976725 |
| 1711665600 | 27.34 | 0.9 | 3.40 | 26.57 | 27.35 | 26.56 | 1261293 |
| 1711579200 | 26.44 | 0.06 | 0.23 | 26.33 | 26.83 | 26.16 | 662314 |
| 1711492800 | 26.38 | -0.66 | -2.44 | 27.09 | 27.16 | 26.34 | 356795 |
| 1711406400 | 27.04 | 0.11 | 0.41 | 26.94 | 27.23 | 26.69 | 643265 |
| 1711147200 | 26.93 | -0.56 | -2.04 | 27.23 | 27.72 | 26.84 | 394483 |
| 1711060800 | 27.49 | 0.64 | 2.38 | 26.88 | 27.5 | 26.77 | 492153 |
| 1710974400 | 26.85 | 0.27 | 1.02 | 26.43 | 26.91 | 26.3 | 323292 |
| 1710888000 | 26.58 | 0.45 | 1.72 | 26.12 | 26.64 | 25.97 | 455430 |
| 1710801600 | 26.13 | -0.04 | -0.15 | 26.17 | 26.34 | 25.88 | 174750 |
| 1710542400 | 26.17 | -0.21 | -0.80 | 26.21 | 26.775 | 26.15 | 586890 |
| 1710456000 | 26.38 | 0.56 | 2.17 | 25.87 | 26.5266 | 25.69 | 537376 |
| 1710369600 | 25.82 | 0.29 | 1.14 | 25.58 | 26.145 | 25.37 | 537745 |
| 1710283200 | 25.53 | 0 | 0.00 | 25.45 | 25.68 | 25.19 | 275238 |
| 1710196800 | 25.53 | 0.03 | 0.12 | 25.81 | 26.03 | 24.8252 | 305679 |
| 1709941200 | 25.5 | 0.37 | 1.47 | 24.99 | 25.845 | 24.98 | 403376 |
| 1709854800 | 25.13 | -1.53 | -5.74 | 24.33 | 25.595 | 23.57 | 876190 |
| 1709768400 | 26.66 | -0.09 | -0.34 | 28.99 | 29 | 26.63 | 553084 |
| 1709682000 | 26.75 | 0.21 | 0.79 | 26.43 | 27.07 | 26.43 | 302700 |
| 1709595600 | 26.54 | 0.54 | 2.08 | 26.02 | 26.88 | 26.02 | 369433 |
| 1709336400 | 26 | 0.5 | 1.96 | 25.62 | 26.07 | 25.62 | 317387 |
| 1709250000 | 25.5 | 0.73 | 2.95 | 24.99 | 25.53 | 24.89 | 291298 |
| 1709163600 | 24.77 | -0.05 | -0.20 | 24.86 | 24.955 | 24.5781 | 198174 |
| 1709077200 | 24.82 | -0.09 | -0.36 | 25 | 25.05 | 24.68 | 151667 |
| 1708990800 | 24.91 | -0.51 | -2.01 | 25.43 | 25.66 | 24.89 | 209541 |
| 1708731600 | 25.42 | 0.06 | 0.24 | 25.24 | 25.6 | 24.97 | 207072 |
| 1708645200 | 25.36 | 0.27 | 1.08 | 25.01 | 25.64 | 24.76 | 421180 |
| 1708558800 | 25.09 | 0.27 | 1.09 | 24.86 | 25.14 | 24.77 | 268206 |
| 1708472400 | 24.82 | 0.64 | 2.65 | 23.92 | 24.82 | 23.83 | 331686 |
| 1708126800 | 24.18 | 0.22 | 0.92 | 24.03 | 24.21 | 23.63 | 264379 |
| 1708040400 | 23.96 | -0.04 | -0.17 | 23.72 | 24.1025 | 23.54 | 254673 |
| 1707954000 | 24 | -0.43 | -1.76 | 24.61 | 24.65 | 23.81 | 218623 |
| 1707867600 | 24.43 | 0.01 | 0.04 | 24.37 | 24.45 | 24.01 | 355731 |
| 1707781200 | 24.42 | 0.49 | 2.05 | 24 | 24.62 | 24 | 224427 |
| 1707522000 | 23.93 | -0.06 | -0.25 | 24.05 | 24.17 | 23.84 | 185969 |
| 1707435600 | 23.99 | 0.71 | 3.05 | 23.25 | 24.01 | 23.12 | 473725 |
| 1707349200 | 23.28 | -0.18 | -0.77 | 23.44 | 23.57 | 23.26 | 470543 |
| 1707262800 | 23.46 | 0.23 | 0.99 | 23.3 | 23.535 | 22.98 | 228707 |
| 1707176400 | 23.23 | 0.27 | 1.18 | 22.89 | 23.37 | 22.64 | 343050 |
| 1706917200 | 22.96 | -0.26 | -1.12 | 23.09 | 23.21 | 22.73 | 356374 |
| 1706830800 | 23.22 | -0.2 | -0.85 | 23.64 | 23.64 | 22.99 | 470986 |
| 1706744400 | 23.42 | -0.34 | -1.43 | 23.76 | 23.76 | 23.28 | 362852 |
| 1706658000 | 23.76 | 0.1 | 0.42 | 23.52 | 23.78 | 22.99 | 325044 |
| 1706571600 | 23.66 | 0.22 | 0.94 | 23.45 | 23.66 | 23.03 | 466153 |
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
