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 | 0.18 | 0.635368866926 | 28.33 | 28.81 | 28.3 | 89661 | 28.59354152 | SP |
| 4 | -0.27 | -0.938151494093 | 28.78 | 29.11 | 28.15 | 89973 | 28.7324068 | SP |
| 12 | 0.44 | 1.56750979694 | 28.07 | 29.2688 | 27.56 | 177833 | 28.69013403 | SP |
| 26 | 3.02 | 11.8477834445 | 25.49 | 29.2688 | 25.45 | 142693 | 28.06711713 | SP |
| 52 | 3.55 | 14.2227564103 | 24.96 | 29.2688 | 24.85 | 140595 | 27.86077501 | SP |
| 156 | 3.55 | 14.2227564103 | 24.96 | 29.2688 | 24.85 | 140595 | 27.86077501 | SP |
| 260 | 3.55 | 14.2227564103 | 24.96 | 29.2688 | 24.85 | 140595 | 27.86077501 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 28.51 | -0.07 | -0.24 | 28.42 | 28.67 | 28.42 | 78721 |
| 1717713000 | 28.58 | -0.04 | -0.14 | 28.56 | 28.66 | 28.5 | 58639 |
| 1717626600 | 28.62 | 0.15 | 0.53 | 28.5 | 28.62 | 28.395 | 162527 |
| 1717540200 | 28.47 | -0.08 | -0.28 | 28.5 | 28.525 | 28.345 | 80475 |
| 1717453800 | 28.55 | -0.17 | -0.59 | 28.81 | 28.81 | 28.375 | 71243 |
| 1717194600 | 28.72 | 0.42 | 1.48 | 28.33 | 28.74 | 28.3 | 75423 |
| 1717108200 | 28.3 | 0.13 | 0.48 | 28.15 | 28.3275 | 28.15 | 55675 |
| 1717021800 | 28.1655 | -0.28 | -0.97 | 28.25 | 28.25 | 28.15 | 62361 |
| 1716935400 | 28.4407 | -0.19 | -0.66 | 28.65 | 28.65 | 28.38 | 55477 |
| 1716589800 | 28.63 | 0.13 | 0.46 | 28.63 | 28.705 | 28.6 | 148953 |
| 1716503400 | 28.5 | -0.36 | -1.25 | 28.94 | 28.94 | 28.48 | 90383 |
| 1716417000 | 28.86 | -0.11 | -0.38 | 28.88 | 28.9701 | 28.79 | 75455 |
| 1716330600 | 28.97 | 0.01 | 0.03 | 28.91 | 28.9974 | 28.9001 | 66611 |
| 1716244200 | 28.96 | -0.13 | -0.45 | 29.06 | 29.11 | 28.935 | 65538 |
| 1715985000 | 29.09 | 0.11 | 0.36 | 29.01 | 29.09 | 28.98 | 96113 |
| 1715898600 | 28.985 | -0.05 | -0.16 | 29.05 | 29.11 | 28.985 | 283225 |
| 1715812200 | 29.03 | 0.21 | 0.71 | 28.93 | 29.04 | 28.91 | 83804 |
| 1715725800 | 28.825 | 0.11 | 0.38 | 28.77 | 28.83 | 28.71 | 50510 |
| 1715639400 | 28.715 | -0.01 | -0.02 | 28.82 | 28.89 | 28.7 | 79809 |
| 1715380200 | 28.72 | 0.03 | 0.10 | 28.78 | 28.7989 | 28.701 | 48181 |
| 1715293800 | 28.69 | 0.25 | 0.88 | 28.47 | 28.69 | 28.46 | 84484 |
| 1715207400 | 28.44 | 0.02 | 0.07 | 28.29 | 28.48 | 28.29 | 88204 |
| 1715121000 | 28.421 | 0.03 | 0.09 | 28.38 | 28.49 | 28.38 | 79684 |
| 1715034600 | 28.395 | 0.23 | 0.83 | 28.28 | 28.3999 | 28.28 | 71011 |
| 1714775400 | 28.16 | 0.13 | 0.46 | 28.21 | 28.26 | 28.02 | 126081 |
| 1714689000 | 28.03 | 0.17 | 0.61 | 28.02 | 28.085 | 27.85 | 102747 |
| 1714602600 | 27.86 | -0.08 | -0.29 | 27.86 | 28.2 | 27.84 | 59329 |
| 1714516200 | 27.94 | -0.38 | -1.32 | 28.22 | 28.22 | 27.935 | 130859 |
| 1714429800 | 28.315 | 0.11 | 0.37 | 28.23 | 28.3499 | 28.22 | 113054 |
| 1714170600 | 28.21 | 0.02 | 0.07 | 28.11 | 28.28 | 28.09 | 116940 |
| 1714084200 | 28.19 | -0.1 | -0.34 | 28.08 | 28.24 | 27.975 | 50809 |
| 1713997800 | 28.2852 | 0.02 | 0.05 | 28.22 | 28.3 | 28.1301 | 135312 |
| 1713911400 | 28.27 | 0.21 | 0.75 | 28.09 | 28.325 | 28.09 | 76123 |
| 1713825000 | 28.06 | 0.26 | 0.94 | 27.89 | 28.1889 | 27.81 | 89342 |
| 1713565800 | 27.8 | 0.14 | 0.51 | 27.68 | 27.84 | 27.68 | 61785 |
| 1713479400 | 27.66 | 0.02 | 0.07 | 27.73 | 27.8627 | 27.6 | 57364 |
| 1713393000 | 27.64 | -0.07 | -0.25 | 27.77 | 27.865 | 27.56 | 87107 |
| 1713306600 | 27.71 | -0.13 | -0.47 | 27.85 | 27.86 | 27.66 | 93775 |
| 1713220200 | 27.84 | -0.19 | -0.68 | 28.26 | 28.3403 | 27.78 | 72458 |
| 1712961000 | 28.03 | -0.42 | -1.48 | 28.27 | 28.3669 | 27.965 | 118014 |
| 1712874600 | 28.45 | -0.06 | -0.21 | 28.57 | 28.5911 | 28.32 | 164712 |
| 1712788200 | 28.51 | -0.37 | -1.28 | 28.55 | 28.66 | 28.405 | 110531 |
| 1712701800 | 28.88 | 0.02 | 0.07 | 28.91 | 28.985 | 28.67 | 73411 |
| 1712615400 | 28.86 | -0.02 | -0.07 | 28.85 | 28.945 | 28.84 | 71091 |
| 1712356200 | 28.88 | 0.23 | 0.80 | 28.65 | 28.9099 | 28.65 | 60369 |
| 1712269800 | 28.65 | -0.31 | -1.05 | 29.14 | 29.19 | 28.61 | 105354 |
| 1712183400 | 28.955 | 0.01 | 0.05 | 28.84 | 29.0001 | 28.84 | 81536 |
| 1712097000 | 28.94 | -0.14 | -0.48 | 28.89 | 28.97 | 28.8499 | 4591157 |
| 1712010600 | 29.08 | -0.12 | -0.41 | 29.21 | 29.25 | 29.075 | 70755 |
| 1711665000 | 29.2 | 0.1 | 0.34 | 29.15 | 29.2688 | 29.15 | 109621 |
| 1711578600 | 29.1 | 0.43 | 1.50 | 28.81 | 29.11 | 28.81 | 91613 |
| 1711492200 | 28.67 | -0.02 | -0.07 | 28.76 | 28.78 | 28.67 | 110455 |
| 1711405800 | 28.69 | 0.03 | 0.10 | 28.62 | 28.7598 | 28.62 | 130825 |
| 1711146600 | 28.66 | -0.15 | -0.52 | 28.8 | 28.86 | 28.66 | 113872 |
| 1711060200 | 28.81 | 0.2 | 0.70 | 28.73 | 28.9 | 28.7299 | 81046 |
| 1710973800 | 28.61 | 0.25 | 0.88 | 28.37 | 28.64 | 28.33 | 97868 |
| 1710887400 | 28.36 | 0.15 | 0.53 | 28.19 | 28.38 | 28.19 | 557189 |
| 1710801000 | 28.21 | 0.09 | 0.32 | 28.18 | 28.285 | 28.12 | 75799 |
| 1710541800 | 28.12 | -0.3 | -1.06 | 28.07 | 28.22 | 28.07 | 125341 |
| 1710455400 | 28.42 | -0.2 | -0.70 | 28.57 | 28.645 | 28.27 | 87804 |
| 1710369000 | 28.62 | 0.06 | 0.21 | 28.54 | 28.71 | 28.54 | 69441 |
| 1710282600 | 28.56 | 0.07 | 0.25 | 28.54 | 28.62 | 28.44 | 113589 |
| 1710196200 | 28.49 | 0.06 | 0.21 | 28.31 | 28.52 | 28.3 | 73561 |
| 1709940600 | 28.43 | 0.03 | 0.11 | 28.51 | 28.58 | 28.3968 | 98727 |
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
