We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.63 | -5.51794177387 | 29.54 | 30.55 | 27.42 | 294354 | 28.59487536 | CS |
| 4 | 5.22 | 23.0057293962 | 22.69 | 31.61 | 22.335 | 353237 | 27.32950558 | CS |
| 12 | 2.51 | 9.88188976378 | 25.4 | 31.61 | 19.92 | 253833 | 24.86375967 | CS |
| 26 | 2.11 | 8.17829457364 | 25.8 | 35.44 | 19.92 | 213863 | 26.22248913 | CS |
| 52 | 11.94 | 74.7651847214 | 15.97 | 35.44 | 14.58 | 182253 | 24.54449784 | CS |
| 156 | 26.99 | 2933.69565217 | 0.92 | 35.44 | 0.7277 | 487516 | 5.8230669 | CS |
| 260 | 17.26 | 162.0657277 | 10.65 | 35.44 | 0.7277 | 1033139 | 4.26586708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 28.56 | 0.05 | 0.18 | 28.39 | 28.94 | 27.42 | 321531 |
| 1750459200 | 28.51 | -0.55 | -1.89 | 29.4 | 29.82 | 28.28 | 308627 |
| 1750286400 | 29.06 | 0.63 | 2.22 | 28.41 | 29.19 | 28.3 | 202599 |
| 1750200000 | 28.43 | -0.86 | -2.94 | 29.54 | 30.55 | 28.39 | 344657 |
| 1750113600 | 29.29 | 1.03 | 3.64 | 28.53 | 29.53 | 27.75 | 395921 |
| 1749854400 | 28.26 | -1.3 | -4.40 | 29 | 29.62 | 28.08 | 382145 |
| 1749768000 | 29.56 | 2.46 | 9.08 | 27.81 | 31.61 | 27.4 | 1411206 |
| 1749681600 | 27.1 | -0.65 | -2.34 | 27.79 | 28.26 | 27.09 | 441297 |
| 1749595200 | 27.75 | 0 | 0.00 | 27.84 | 27.94 | 26.57 | 233764 |
| 1749508800 | 27.75 | 0.01 | 0.04 | 28 | 28.34 | 27.42 | 451392 |
| 1749249600 | 27.74 | 2.61 | 10.39 | 25.5 | 27.77 | 25.5 | 322253 |
| 1749163200 | 25.13 | 0.01 | 0.04 | 24.89 | 25.43 | 24.89 | 260408 |
| 1749076800 | 25.12 | 0.77 | 3.16 | 24.37 | 25.17 | 24.0593 | 174311 |
| 1748990400 | 24.35 | -0.28 | -1.14 | 24.58 | 24.825 | 24.07 | 206919 |
| 1748904000 | 24.63 | 1.07 | 4.54 | 23.45 | 25.05 | 22.88 | 350623 |
| 1748644800 | 23.56 | 0.23 | 0.99 | 23.25 | 23.85 | 23.12 | 240893 |
| 1748558400 | 23.33 | -0.17 | -0.72 | 23.71 | 23.86 | 22.91 | 207173 |
| 1748472000 | 23.5 | 0.43 | 1.86 | 23.06 | 23.7 | 22.93 | 257167 |
| 1748385600 | 23.07 | 0.73 | 3.27 | 22.69 | 23.077 | 22.335 | 198626 |
| 1748040000 | 22.34 | 0.13 | 0.59 | 21.99 | 22.55 | 21.81 | 108934 |
| 1747953600 | 22.21 | 0.09 | 0.41 | 21.99 | 22.39 | 21.99 | 125589 |
| 1747867200 | 22.12 | -0.86 | -3.74 | 22.63 | 22.78 | 21.8 | 171319 |
| 1747780800 | 22.98 | 0.46 | 2.04 | 22.52 | 23 | 22.25 | 215387 |
| 1747694400 | 22.52 | -0.15 | -0.66 | 22.11 | 22.54 | 22.05 | 106291 |
| 1747435200 | 22.67 | 0.34 | 1.52 | 22.27 | 22.81 | 21.97 | 186766 |
| 1747348800 | 22.33 | 0.23 | 1.04 | 21.81 | 22.63 | 21.805 | 197753 |
| 1747262400 | 22.1 | -0.61 | -2.69 | 22.7 | 22.7 | 21.61 | 266059 |
| 1747176000 | 22.71 | 0.63 | 2.85 | 22.2 | 23.02 | 21.61 | 323699 |
| 1747089600 | 22.08 | 1.55 | 7.55 | 21.34 | 22.39 | 21.09 | 300455 |
| 1746830400 | 20.53 | -0.04 | -0.19 | 20.83 | 20.88 | 19.92 | 367318 |
| 1746744000 | 20.57 | -3.89 | -15.90 | 23.32 | 23.32 | 20.24 | 728489 |
| 1746657600 | 24.46 | 0.44 | 1.83 | 24.21 | 24.65 | 23.855 | 183336 |
| 1746571200 | 24.02 | -0.06 | -0.25 | 23.68 | 24.12 | 23.48 | 123424 |
| 1746484800 | 24.08 | -0.25 | -1.03 | 24.02 | 24.45 | 23.5662 | 92895 |
| 1746225600 | 24.33 | 1.2 | 5.19 | 23.61 | 24.38 | 23.43 | 134051 |
| 1746139200 | 23.13 | 0.01 | 0.04 | 23 | 23.4215 | 22.6 | 151394 |
| 1746052800 | 23.12 | -0.95 | -3.95 | 23.56 | 23.56 | 22.96 | 149944 |
| 1745966400 | 24.07 | -0.2 | -0.82 | 24.16 | 24.37 | 23.85 | 88640 |
| 1745880000 | 24.27 | 0.06 | 0.25 | 24.18 | 24.505 | 23.6685 | 95548 |
| 1745620800 | 24.21 | -0.34 | -1.38 | 24.16 | 24.25 | 23.71 | 99538 |
| 1745534400 | 24.55 | 0.4 | 1.66 | 24.03 | 24.58 | 23.95 | 196930 |
| 1745448000 | 24.15 | -0.38 | -1.55 | 24.74 | 24.865 | 23.9 | 120804 |
| 1745361600 | 24.53 | 0.81 | 3.41 | 24.36 | 24.79 | 24.255 | 122201 |
| 1745275200 | 23.72 | -0.66 | -2.71 | 24.16 | 24.16 | 23.0318 | 119943 |
| 1744929600 | 24.38 | -0.23 | -0.93 | 24.57 | 24.87 | 24.05 | 142584 |
| 1744843200 | 24.61 | 0.86 | 3.62 | 23.58 | 24.665 | 23.56 | 164781 |
| 1744756800 | 23.75 | 0.51 | 2.19 | 23.38 | 24.1 | 23.295 | 161358 |
| 1744670400 | 23.24 | 0.92 | 4.12 | 22.94 | 23.25 | 21.92 | 172563 |
| 1744411200 | 22.32 | -0.43 | -1.89 | 22.19 | 22.36 | 20.88 | 211911 |
| 1744324800 | 22.75 | -1.02 | -4.29 | 22.94 | 23.4675 | 21.99 | 216563 |
| 1744238400 | 23.77 | 1.69 | 7.65 | 21.93 | 24.125 | 21.37 | 347697 |
| 1744152000 | 22.08 | -0.51 | -2.26 | 24 | 24.06 | 21.77 | 186289 |
| 1744065600 | 22.59 | -0.12 | -0.53 | 21.16 | 24.05 | 20.69 | 268849 |
| 1743806400 | 22.71 | -1.54 | -6.35 | 23.5 | 23.79 | 22.16 | 344015 |
| 1743720000 | 24.25 | -0.55 | -2.22 | 23.65 | 24.615 | 23.29 | 194706 |
| 1743633600 | 24.8 | -0.03 | -0.12 | 24.2 | 25.34 | 24.12 | 209357 |
| 1743547200 | 24.83 | -0.73 | -2.86 | 25.4 | 25.57 | 24.49 | 246093 |
| 1743460800 | 25.56 | -0.43 | -1.65 | 25.22 | 25.8912 | 25.16 | 314156 |
| 1743201600 | 25.99 | 0.18 | 0.70 | 25.88 | 26 | 25.25 | 214686 |
| 1743115200 | 25.81 | -0.76 | -2.86 | 26.52 | 26.52 | 25.48 | 143805 |
| 1743028800 | 26.57 | -1.08 | -3.91 | 27.64 | 28.1 | 26.28 | 88201 |
| 1742942400 | 27.65 | 0.18 | 0.66 | 27.55 | 27.99 | 27.355 | 107317 |
| 1742856000 | 27.47 | 1.02 | 3.86 | 27.19 | 27.915 | 27.07 | 125279 |
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
