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 | 1.05 | 3.75939849624 | 27.93 | 29.8 | 26.2762 | 23594 | 28.04784201 | CS |
| 4 | -0.73 | -2.45708515651 | 29.71 | 31 | 26.26 | 29288 | 28.65496572 | CS |
| 12 | 11.23 | 63.2676056338 | 17.75 | 31 | 15.05 | 26110 | 23.80788116 | CS |
| 26 | 11.85 | 69.176882662 | 17.13 | 31 | 14.1301 | 15339 | 22.54123171 | CS |
| 52 | 16.22 | 127.115987461 | 12.76 | 31 | 10.8001 | 13066 | 18.81996384 | CS |
| 156 | 5.96 | 25.8905299739 | 23.02 | 54.09 | 10.8001 | 20677 | 27.39451737 | CS |
| 260 | 26.9 | 1293.26923077 | 2.08 | 54.09 | 0.76 | 40124 | 11.8726348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 28.98 | 0.63 | 2.22 | 28.35 | 29.8 | 28.16 | 50507 |
| 1726785600 | 28.35 | 1.23 | 4.54 | 27.44 | 28.63 | 26.87 | 14703 |
| 1726699200 | 27.12 | 0.18 | 0.67 | 27.34 | 27.34 | 26.2762 | 18964 |
| 1726612800 | 26.94 | -0.2 | -0.74 | 27.21 | 27.4599 | 26.49 | 16226 |
| 1726526400 | 27.14 | -0.97 | -3.45 | 27.93 | 27.93 | 26.54 | 17571 |
| 1726267200 | 28.11 | 1.12 | 4.15 | 27.49 | 28.11 | 27.04 | 10019 |
| 1726180800 | 26.99 | -0.13 | -0.48 | 27.12 | 27.26 | 26.44 | 12554 |
| 1726094400 | 27.12 | -0.78 | -2.80 | 28.02 | 28.02 | 26.4201 | 10878 |
| 1726008000 | 27.9 | -0.86 | -2.99 | 28.93 | 29.14 | 27.62 | 26978 |
| 1725921600 | 28.76 | 1.25 | 4.54 | 28.06 | 29.16 | 28.06 | 31216 |
| 1725662400 | 27.51 | -1.62 | -5.56 | 28.66 | 29.46 | 27.395 | 29992 |
| 1725576000 | 29.13 | -0.25 | -0.85 | 29.73 | 29.85 | 28.86 | 31291 |
| 1725489600 | 29.38 | -0.14 | -0.47 | 29.55 | 29.9 | 28.55 | 35037 |
| 1725403200 | 29.52 | 0.31 | 1.06 | 29.2 | 29.5505 | 27.78 | 42486 |
| 1725057600 | 29.21 | 1 | 3.54 | 28.21 | 29.27 | 27.76 | 17712 |
| 1724971200 | 28.21 | 0.07 | 0.25 | 27.94 | 28.465 | 27.0201 | 20253 |
| 1724884800 | 28.14 | -0.41 | -1.44 | 28.67 | 28.67 | 26.26 | 48719 |
| 1724798400 | 28.55 | -2.21 | -7.18 | 30 | 30.9899 | 27.51 | 64304 |
| 1724712000 | 30.76 | 1.02 | 3.43 | 29.71 | 31 | 28.45 | 57059 |
| 1724452800 | 29.74 | 5.3 | 21.69 | 26.02 | 29.82 | 26.02 | 132843 |
| 1724366400 | 24.44 | -0.57 | -2.28 | 25.02 | 26 | 23.9931 | 21609 |
| 1724280000 | 25.01 | 0.41 | 1.67 | 25.04 | 26.2239 | 24.6 | 25106 |
| 1724193600 | 24.6 | -1.72 | -6.53 | 26.5 | 26.5 | 23.75 | 31580 |
| 1724107200 | 26.32 | 1.75 | 7.12 | 23.76 | 26.93 | 23.76 | 27008 |
| 1723848000 | 24.57 | 1.23 | 5.27 | 23.22 | 24.9 | 22.768 | 14514 |
| 1723761600 | 23.34 | 1.49 | 6.82 | 22.18 | 23.7199 | 22.01 | 29157 |
| 1723675200 | 21.85 | 0.02 | 0.09 | 21.71 | 21.88 | 21.426 | 10616 |
| 1723588800 | 21.83 | 0.98 | 4.70 | 21.09 | 21.99 | 20.51 | 17210 |
| 1723502400 | 20.85 | 1.85 | 9.74 | 19 | 21.25 | 19 | 34036 |
| 1723243200 | 19 | 2.09 | 12.36 | 16.83 | 19 | 16.83 | 15113 |
| 1723156800 | 16.91 | -0.31 | -1.80 | 17.4 | 17.4 | 16.9 | 5375 |
| 1723070400 | 17.22 | -0.4 | -2.27 | 17.9 | 17.9 | 17.22 | 3945 |
| 1722984000 | 17.62 | -0.57 | -3.13 | 18.01 | 18.19 | 17.61 | 6280 |
| 1722897600 | 18.19 | 0.56 | 3.18 | 17.98 | 18.3 | 17.77 | 21905 |
| 1722638400 | 17.63 | -0.97 | -5.22 | 17.97 | 18.21 | 16.66 | 14146 |
| 1722552000 | 18.6 | -2.5 | -11.85 | 20.9 | 21.15 | 18.3 | 13087 |
| 1722465600 | 21.1 | 0.55 | 2.68 | 20.61 | 21.25 | 20.33 | 11392 |
| 1722379200 | 20.55 | 0.14 | 0.69 | 20.63 | 20.63 | 20.16 | 8285 |
| 1722292800 | 20.41 | 0.15 | 0.74 | 20.26 | 20.7 | 20.1 | 39629 |
| 1722033600 | 20.26 | 0.7 | 3.58 | 19.68 | 20.37 | 19.56 | 18963 |
| 1721947200 | 19.56 | 0.91 | 4.88 | 18.98 | 19.75 | 18.625 | 43989 |
| 1721860800 | 18.65 | 0.4 | 2.19 | 18.15 | 19.4499 | 18.0117 | 130280 |
| 1721774400 | 18.25 | 0.58 | 3.28 | 17.67 | 18.47 | 17.61 | 25621 |
| 1721688000 | 17.67 | 1.9 | 12.05 | 15.77 | 17.72 | 15.77 | 57225 |
| 1721428800 | 15.77 | -0.73 | -4.42 | 16.45 | 16.5 | 15.77 | 21337 |
| 1721342400 | 16.5 | 0.15 | 0.92 | 16.45 | 17.275 | 16.305 | 12406 |
| 1721256000 | 16.35 | -1.68 | -9.32 | 17.94 | 17.94 | 16.03 | 32037 |
| 1721169600 | 18.03 | 0.43 | 2.44 | 17.88 | 18.3799 | 17.71 | 17289 |
| 1721083200 | 17.6 | -0.38 | -2.11 | 17.93 | 17.93 | 16.6601 | 8172 |
| 1720824000 | 17.98 | 1.12 | 6.64 | 17.11 | 18.21 | 16.86 | 15692 |
| 1720737600 | 16.86 | 1.03 | 6.51 | 15.89 | 16.86 | 15.89 | 12292 |
| 1720651200 | 15.83 | 0.03 | 0.19 | 15.85 | 15.96 | 15.7 | 2884 |
| 1720564800 | 15.8 | 0 | 0.00 | 15.6 | 16.1 | 15.6 | 6614 |
| 1720478400 | 15.8 | -0.7 | -4.24 | 16.5 | 16.55 | 15.05 | 18828 |
| 1720219200 | 16.5 | -0.62 | -3.62 | 17 | 17.0113 | 16.35 | 11194 |
| 1720040640 | 17.12 | -0.45 | -2.56 | 17.39 | 17.39 | 16.7812 | 13677 |
| 1719960000 | 17.57 | 0.19 | 1.09 | 17.74 | 17.74 | 16.87 | 4872 |
| 1719873600 | 17.38 | 0.31 | 1.82 | 17.75 | 18.56 | 17.38 | 21702 |
| 1719614400 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1719528000 | 17.07 | -0.11 | -0.64 | 17.42 | 17.45 | 16.9001 | 2436 |
| 1719441600 | 17.18 | -0.72 | -4.02 | 17.7 | 17.7 | 17.18 | 3078 |
| 1719355200 | 17.9 | -0.55 | -2.98 | 18.48 | 18.65 | 17.5 | 10100 |
| 1719268800 | 18.45 | 0.18 | 0.99 | 18.56 | 18.64 | 18.27 | 6645 |
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
