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 | 7.54716981132 | 26.5 | 30.06 | 26.5 | 117798 | 28.72514817 | CS |
| 4 | 2.43 | 9.32105868815 | 26.07 | 30.83 | 25.12 | 121878 | 28.44476167 | CS |
| 12 | -0.45 | -1.55440414508 | 28.95 | 32.82 | 24.34 | 146679 | 29.0585405 | CS |
| 26 | 5 | 21.2765957447 | 23.5 | 32.82 | 23.26 | 179120 | 27.3114348 | CS |
| 52 | 5 | 21.2765957447 | 23.5 | 32.82 | 23.26 | 179120 | 27.3114348 | CS |
| 156 | 5 | 21.2765957447 | 23.5 | 32.82 | 23.26 | 179120 | 27.3114348 | CS |
| 260 | 5 | 21.2765957447 | 23.5 | 32.82 | 23.26 | 179120 | 27.3114348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716244800 | 28.5 | -1.1 | -3.72 | 29.63 | 30.06 | 28.29 | 65479 |
| 1715985600 | 29.6 | 1 | 3.50 | 28.91 | 29.65 | 28.53 | 73309 |
| 1715899200 | 28.6 | -0.62 | -2.12 | 29.03 | 29.15 | 28.24 | 202634 |
| 1715812800 | 29.22 | 0.94 | 3.32 | 28.72 | 29.9 | 28.45 | 91672 |
| 1715726400 | 28.28 | -1.11 | -3.78 | 26.5 | 29.27 | 26.5 | 155896 |
| 1715640000 | 29.39 | -0.73 | -2.42 | 30.02 | 30.83 | 29.32 | 149882 |
| 1715380800 | 30.12 | 0.69 | 2.34 | 29.71 | 30.32 | 29.31 | 61140 |
| 1715294400 | 29.43 | 0.43 | 1.48 | 28.82 | 29.57 | 28.73 | 123460 |
| 1715208000 | 29 | -0.68 | -2.29 | 29.37 | 29.43 | 28.93 | 38489 |
| 1715121600 | 29.68 | -0.36 | -1.20 | 29.91 | 29.9628 | 28.985 | 88427 |
| 1715035200 | 30.04 | -0.17 | -0.56 | 30.4 | 30.64 | 29.77 | 69190 |
| 1714776000 | 30.21 | 1.02 | 3.49 | 29.43 | 30.21 | 29.42 | 46577 |
| 1714689600 | 29.19 | -0.11 | -0.38 | 29.15 | 29.765 | 28.46 | 119220 |
| 1714603200 | 29.3 | 0.23 | 0.79 | 29.2 | 29.81 | 28.48 | 118561 |
| 1714516800 | 29.07 | 0.06 | 0.21 | 28.72 | 29.59 | 28.6 | 201176 |
| 1714430400 | 29.01 | 1.76 | 6.46 | 27.25 | 29.53 | 26.92 | 223004 |
| 1714171200 | 27.25 | 1.41 | 5.46 | 25.87 | 27.28 | 25.87 | 53614 |
| 1714084800 | 25.84 | -0.82 | -3.08 | 26.19 | 26.6 | 25.12 | 277567 |
| 1713998400 | 26.66 | 0.07 | 0.26 | 26.85 | 26.91 | 26.14 | 75650 |
| 1713912000 | 26.59 | 0.64 | 2.47 | 26.07 | 26.9494 | 26.07 | 204897 |
| 1713825600 | 25.95 | 1.07 | 4.30 | 25.14 | 26.06 | 25.14 | 175961 |
| 1713566400 | 24.88 | -0.18 | -0.72 | 25.06 | 25.18 | 24.34 | 294539 |
| 1713480000 | 25.06 | -1.65 | -6.18 | 26.73 | 26.89 | 25.01 | 288226 |
| 1713393600 | 26.71 | 0.04 | 0.15 | 26.7 | 27.17 | 26.15 | 191525 |
| 1713307200 | 26.67 | -0.61 | -2.24 | 26.96 | 27.18 | 26.495 | 162683 |
| 1713220800 | 27.28 | -0.92 | -3.26 | 28.45 | 28.5 | 27.24 | 115451 |
| 1712961600 | 28.2 | -0.56 | -1.95 | 28.65 | 29.11 | 28.16 | 122088 |
| 1712875200 | 28.76 | 0.04 | 0.14 | 29.04 | 29.14 | 28.56 | 76021 |
| 1712788800 | 28.72 | -0.28 | -0.97 | 28.65 | 28.72 | 28.2 | 92373 |
| 1712702400 | 29 | -0.08 | -0.28 | 29.44 | 29.44 | 28.82 | 48056 |
| 1712616000 | 29.08 | 0.07 | 0.24 | 29.42 | 29.4694 | 28.5501 | 104595 |
| 1712356800 | 29.01 | 0.3 | 1.04 | 29 | 29.2455 | 28.66 | 61816 |
| 1712270400 | 28.71 | -0.11 | -0.38 | 29 | 30.49 | 28.69 | 168145 |
| 1712184000 | 28.82 | 1.03 | 3.71 | 27.75 | 28.9 | 27.65 | 260216 |
| 1712097600 | 27.79 | -0.81 | -2.83 | 28.15 | 28.15 | 27.3613 | 144763 |
| 1712011200 | 28.6 | -1.1 | -3.70 | 29.68 | 30 | 28.18 | 406020 |
| 1711665600 | 29.7 | -1.09 | -3.54 | 30.77 | 31.1 | 29.7 | 120679 |
| 1711579200 | 30.79 | -0.09 | -0.29 | 30.95 | 31.42 | 30.5 | 139407 |
| 1711492800 | 30.88 | 0.13 | 0.42 | 30.9 | 31.64 | 30.75 | 270431 |
| 1711406400 | 30.75 | 0 | 0.00 | 30.81 | 31.71 | 30.65 | 116755 |
| 1711147200 | 30.75 | 0.25 | 0.82 | 30.5 | 31.59 | 30.5 | 109610 |
| 1711060800 | 30.5 | -0.3 | -0.97 | 30.5 | 30.8 | 30 | 103204 |
| 1710974400 | 30.8 | 0.32 | 1.05 | 29.81 | 31.21 | 29.6 | 166914 |
| 1710888000 | 30.48 | -0.25 | -0.81 | 30.75 | 31.2 | 29.87 | 144406 |
| 1710801600 | 30.73 | -1.11 | -3.49 | 31.5 | 31.86 | 30.23 | 153732 |
| 1710542400 | 31.84 | 0.95 | 3.08 | 30.81 | 32.82 | 30.61 | 745908 |
| 1710456000 | 30.89 | -0.05 | -0.16 | 31.17 | 31.17 | 30.17 | 135093 |
| 1710369600 | 30.94 | -0.05 | -0.16 | 31.07 | 31.4447 | 30.71 | 104311 |
| 1710283200 | 30.99 | 0.43 | 1.41 | 30.61 | 31.31 | 30.51 | 52976 |
| 1710196800 | 30.56 | 0.05 | 0.16 | 30.45 | 31.1 | 29.71 | 67795 |
| 1709941200 | 30.51 | 0.11 | 0.36 | 30.6 | 30.94 | 30.13 | 57133 |
| 1709854800 | 30.4 | -0.34 | -1.11 | 30.8 | 31.69 | 30.32 | 55857 |
| 1709768400 | 30.74 | 0.25 | 0.82 | 30.55 | 31.85 | 30.505 | 98907 |
| 1709682000 | 30.49 | -1.51 | -4.72 | 31.7 | 32.71 | 30.08 | 108523 |
| 1709595600 | 32 | 0.74 | 2.37 | 31.2 | 32.79 | 30.975 | 200115 |
| 1709336400 | 31.26 | 2.42 | 8.39 | 29 | 31.49 | 28.725 | 215306 |
| 1709250000 | 28.84 | 0.54 | 1.91 | 28.62 | 29.39 | 28.52 | 72825 |
| 1709163600 | 28.3 | 0.2 | 0.71 | 27.82 | 28.69 | 27.495 | 144369 |
| 1709077200 | 28.1 | -0.73 | -2.53 | 28.95 | 29.32 | 27.12 | 126320 |
| 1708990800 | 28.83 | 0.17 | 0.59 | 28.94 | 29.1 | 28.52 | 114069 |
| 1708731600 | 28.66 | 0.46 | 1.63 | 27.94 | 29.34 | 27.9 | 152340 |
| 1708645200 | 28.2 | -0.19 | -0.67 | 28.76 | 28.97 | 28.1525 | 81551 |
| 1708558800 | 28.39 | 0.44 | 1.57 | 28.29 | 28.88 | 27.925 | 148397 |
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
