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 | 1.12 | 4.01721664275 | 27.88 | 29.37 | 27.88 | 303734 | 28.55164404 | CS |
| 4 | -0.34 | -1.1588275392 | 29.34 | 30.45 | 27.52 | 263794 | 29.04137798 | CS |
| 12 | 2.775 | 10.5815061964 | 26.225 | 30.45 | 24.82 | 233437 | 27.97284511 | CS |
| 26 | 4.51 | 18.4156798693 | 24.49 | 30.45 | 23.79 | 247965 | 26.82026636 | CS |
| 52 | 10.36 | 55.5793991416 | 18.64 | 30.45 | 16.4842 | 225690 | 23.87689196 | CS |
| 156 | 11.67 | 67.3398730525 | 17.33 | 30.45 | 9.64 | 215606 | 18.82842504 | CS |
| 260 | 11.67 | 67.3398730525 | 17.33 | 30.45 | 9.64 | 215606 | 18.82842504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 29 | -0.34 | -1.16 | 29.22 | 29.22 | 28.51 | 146510 |
| 1735256400 | 29.34 | 0.79 | 2.77 | 28.39 | 29.37 | 28.125 | 126454 |
| 1735077840 | 28.55 | 0.27 | 0.95 | 28.35 | 28.55 | 28.21 | 66922 |
| 1734997200 | 28.28 | -0.2 | -0.70 | 28.32 | 28.6 | 28.03 | 131961 |
| 1734738000 | 28.48 | 0.51 | 1.82 | 27.88 | 28.83 | 27.88 | 889597 |
| 1734651600 | 27.97 | 0.18 | 0.65 | 27.9559 | 28.265 | 27.72 | 250529 |
| 1734565200 | 27.79 | -1.11 | -3.84 | 28.83 | 28.96 | 27.52 | 279630 |
| 1734478800 | 28.9 | -0.06 | -0.21 | 28.92 | 29.07 | 28.52 | 212744 |
| 1734392400 | 28.96 | 0.03 | 0.10 | 28.88 | 29.37 | 28.765 | 180290 |
| 1734133200 | 28.93 | -0.57 | -1.93 | 29.4416 | 29.4416 | 28.52 | 200138 |
| 1734046800 | 29.5 | -0.42 | -1.40 | 29.86 | 29.96 | 29.37 | 214650 |
| 1733960400 | 29.92 | 0.09 | 0.30 | 30 | 30.45 | 29.77 | 270117 |
| 1733874000 | 29.83 | 0.83 | 2.86 | 28.71 | 30.22 | 28.65 | 311567 |
| 1733787600 | 29 | -0.66 | -2.23 | 29.5101 | 29.63 | 28.47 | 576410 |
| 1733528400 | 29.66 | 0.18 | 0.61 | 29.55 | 29.77 | 29.28 | 155631 |
| 1733442000 | 29.48 | -0.17 | -0.57 | 29.13 | 29.8 | 29.13 | 259062 |
| 1733355600 | 29.65 | -0.03 | -0.10 | 29.75 | 30.1 | 29.45 | 258584 |
| 1733269200 | 29.68 | 0.06 | 0.20 | 29.485 | 29.68 | 29.08 | 192373 |
| 1733182800 | 29.62 | 0.1 | 0.34 | 29.52 | 29.95 | 29.3859 | 241943 |
| 1732917840 | 29.52 | 0.47 | 1.62 | 29.34 | 29.85 | 29.34 | 193477 |
| 1732750800 | 29.05 | 0.39 | 1.36 | 28.84 | 29.21 | 28.725 | 282590 |
| 1732664400 | 28.66 | 0.25 | 0.88 | 27.8855 | 28.685 | 27.88 | 153753 |
| 1732578000 | 28.41 | 0.14 | 0.50 | 28.62 | 28.9199 | 28.2701 | 239192 |
| 1732318800 | 28.27 | 0.24 | 0.86 | 28.125 | 28.79 | 28.125 | 215153 |
| 1732232400 | 28.03 | 0.86 | 3.17 | 27.29 | 28.41 | 27.11 | 310659 |
| 1732146000 | 27.17 | 0.24 | 0.89 | 26.79 | 27.3 | 26.625 | 220374 |
| 1732059600 | 26.93 | 0.26 | 0.97 | 26.56 | 26.9985 | 26.355 | 149906 |
| 1731973200 | 26.67 | 0.02 | 0.08 | 26.8 | 27.29 | 26.65 | 200053 |
| 1731714000 | 26.65 | -0.34 | -1.26 | 27.08 | 27.2478 | 26.39 | 155430 |
| 1731627600 | 26.99 | -0.22 | -0.81 | 27.51 | 27.51 | 26.775 | 223233 |
| 1731541200 | 27.21 | -0.52 | -1.88 | 27.8 | 27.835 | 27.21 | 234363 |
| 1731454800 | 27.73 | -1.14 | -3.95 | 28.85 | 29.16 | 27.66 | 335070 |
| 1731368400 | 28.87 | 0.16 | 0.56 | 29.21 | 29.315 | 28.51 | 301571 |
| 1731109200 | 28.71 | -0.27 | -0.93 | 29.5 | 29.5 | 27.11 | 369814 |
| 1731022800 | 28.98 | -0.46 | -1.56 | 29.31 | 30 | 28.77 | 331349 |
| 1730936400 | 29.44 | 1.55 | 5.56 | 29.11 | 29.91 | 28.54 | 469433 |
| 1730850000 | 27.89 | 0.43 | 1.57 | 27.38 | 28.25 | 27.38 | 256876 |
| 1730763600 | 27.46 | 0.71 | 2.65 | 26.68 | 27.84 | 26.62 | 234482 |
| 1730500800 | 26.75 | 0.42 | 1.60 | 26.5 | 27.22 | 26.38 | 186861 |
| 1730414400 | 26.33 | -0.3 | -1.13 | 26.35 | 26.57 | 26 | 147831 |
| 1730328000 | 26.63 | -0.1 | -0.37 | 26.62 | 27.24 | 26.49 | 131154 |
| 1730241600 | 26.73 | 0.27 | 1.02 | 26.17 | 26.82 | 26.14 | 115905 |
| 1730155200 | 26.46 | -0.01 | -0.04 | 26.63 | 26.78 | 26.35 | 96434 |
| 1729896000 | 26.47 | -0.14 | -0.53 | 26.64 | 26.865 | 26.29 | 101553 |
| 1729809600 | 26.61 | -0.25 | -0.93 | 26.93 | 27.04 | 26.46 | 155448 |
| 1729723200 | 26.86 | 0.33 | 1.24 | 27.21 | 27.7 | 26.83 | 222288 |
| 1729636800 | 26.53 | -0.11 | -0.41 | 26.5 | 26.72 | 26.02 | 121315 |
| 1729550400 | 26.64 | -0.72 | -2.63 | 27.25 | 27.4 | 26.3631 | 245723 |
| 1729291200 | 27.36 | 0.63 | 2.36 | 26.84 | 27.73 | 26.84 | 302107 |
| 1729204800 | 26.73 | -0.16 | -0.60 | 27.04 | 27.04 | 26.59 | 138940 |
| 1729118400 | 26.89 | 0.48 | 1.82 | 26.57 | 27.04 | 26.425 | 200865 |
| 1729032000 | 26.41 | 0.21 | 0.80 | 26.17 | 27 | 26.17 | 220054 |
| 1728945600 | 26.2 | 0.28 | 1.08 | 25.95 | 26.5 | 25.73 | 148830 |
| 1728686400 | 25.92 | 0.48 | 1.89 | 25.37 | 26.01 | 25.37 | 134014 |
| 1728600000 | 25.44 | -0.09 | -0.35 | 24.97 | 25.5 | 24.82 | 193359 |
| 1728513600 | 25.53 | -0.17 | -0.66 | 25.62 | 25.86 | 25.3 | 140131 |
| 1728427200 | 25.7 | -0.1 | -0.39 | 25.91 | 26.23 | 25.47 | 266251 |
| 1728340800 | 25.8 | -0.64 | -2.42 | 26.22 | 26.26 | 25.3204 | 419435 |
| 1728081600 | 26.44 | 0.52 | 2.01 | 26.225 | 26.56 | 26.1 | 155456 |
| 1727995200 | 25.92 | -0.43 | -1.63 | 26.24 | 26.315 | 25.65 | 175556 |
| 1727908800 | 26.35 | 0.08 | 0.30 | 26.16 | 26.56 | 26.15 | 173032 |
| 1727822400 | 26.27 | -0.35 | -1.31 | 26.55 | 26.68 | 25.89 | 185603 |
| 1727735520 | 26.62 | -0.23 | -0.86 | 26.98 | 27.558 | 26.25 | 230852 |
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
