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 | 0.63 | 2.29090909091 | 27.5 | 28.18 | 27.24 | 549435 | 27.70730858 | CS |
| 4 | -0.2 | -0.705965407695 | 28.33 | 28.43 | 26.36 | 744739 | 27.41210199 | CS |
| 12 | 1.89 | 7.20274390244 | 26.24 | 29.09 | 24.92 | 755114 | 27.2221531 | CS |
| 26 | 0.25 | 0.896700143472 | 27.88 | 29.09 | 24.92 | 748824 | 27.08042301 | CS |
| 52 | 4.56 | 19.3466270683 | 23.57 | 29.09 | 22.27 | 721343 | 26.00619002 | CS |
| 156 | 4.37 | 18.3922558923 | 23.76 | 29.09 | 16.56 | 830129 | 23.50724957 | CS |
| 260 | 11.35 | 67.6400476758 | 16.78 | 29.09 | 8.79 | 945764 | 20.92199159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 28.13 | 0.41 | 1.48 | 27.64 | 28.18 | 27.62 | 478101 |
| 1719873600 | 27.72 | 0.16 | 0.58 | 27.91 | 28.06 | 27.5001 | 821873 |
| 1719614400 | 27.56 | 0 | 0.00 | 27.56 | 27.56 | 27.56 | 0 |
| 1719528000 | 27.56 | 0.15 | 0.55 | 27.44 | 27.57 | 27.34 | 362624 |
| 1719441600 | 27.41 | -0.25 | -0.90 | 27.5 | 27.5 | 27.24 | 535142 |
| 1719355200 | 27.66 | -0.47 | -1.67 | 27.98 | 28.17 | 27.63 | 490459 |
| 1719268800 | 28.13 | 0.57 | 2.07 | 27.76 | 28.355 | 27.7 | 652930 |
| 1719009600 | 27.56 | 0.13 | 0.47 | 27.25 | 27.6 | 27.25 | 1214338 |
| 1718923200 | 27.43 | 0.25 | 0.92 | 27.06 | 27.52 | 27.06 | 675784 |
| 1718750400 | 27.18 | -0.08 | -0.29 | 27.26 | 27.55 | 27.15 | 698548 |
| 1718664000 | 27.26 | 0.67 | 2.52 | 26.59 | 27.28 | 26.59 | 510492 |
| 1718404800 | 26.59 | -0.25 | -0.93 | 26.49 | 26.62 | 26.36 | 1213570 |
| 1718318400 | 26.84 | -0.44 | -1.61 | 27.17 | 27.17 | 26.66 | 706758 |
| 1718232000 | 27.28 | 0.51 | 1.91 | 27.27 | 27.61 | 27.145 | 1057301 |
| 1718145600 | 26.77 | -0.41 | -1.51 | 27.06 | 27.06 | 26.58 | 948556 |
| 1718059200 | 27.18 | -0.43 | -1.56 | 27.24 | 27.25 | 26.98 | 676378 |
| 1717800000 | 27.61 | -0.26 | -0.93 | 27.81 | 28.03 | 27.59 | 648937 |
| 1717713600 | 27.87 | -0.32 | -1.14 | 28.14 | 28.39 | 27.8 | 1076964 |
| 1717627200 | 28.19 | -0.07 | -0.25 | 28.33 | 28.43 | 28.03 | 636539 |
| 1717540800 | 28.26 | -0.32 | -1.12 | 28.39 | 28.63 | 28.18 | 1272871 |
| 1717454400 | 28.58 | -0.11 | -0.38 | 28.75 | 28.86 | 28.47 | 632222 |
| 1717195200 | 28.69 | 0.6 | 2.14 | 28.17 | 28.71 | 28.07 | 1152153 |
| 1717108800 | 28.09 | 0.48 | 1.74 | 27.76 | 28.17 | 27.62 | 589937 |
| 1717022400 | 27.61 | -0.45 | -1.60 | 27.56 | 27.77 | 27.33 | 945683 |
| 1716936000 | 28.06 | -0.36 | -1.27 | 28.34 | 28.49 | 27.94 | 590293 |
| 1716590400 | 28.42 | 0.34 | 1.21 | 28.23 | 28.47 | 28.21 | 462172 |
| 1716504000 | 28.08 | -0.43 | -1.51 | 28.47 | 28.52 | 28.02 | 595183 |
| 1716417600 | 28.51 | -0.11 | -0.38 | 28.55 | 28.77 | 28.44 | 580495 |
| 1716331200 | 28.62 | 0.17 | 0.60 | 28.4 | 28.78 | 28.4 | 462753 |
| 1716244800 | 28.45 | -0.45 | -1.56 | 28.83 | 29.09 | 28.43 | 696006 |
| 1715985600 | 28.9 | 0.09 | 0.31 | 28.92 | 29 | 28.82 | 646951 |
| 1715899200 | 28.81 | 0.4 | 1.41 | 28.57 | 28.885 | 28.54 | 447537 |
| 1715812800 | 28.41 | 0.13 | 0.46 | 28.4 | 28.5 | 28.29 | 486381 |
| 1715726400 | 28.28 | 0.13 | 0.46 | 28.33 | 28.505 | 28.17 | 513555 |
| 1715640000 | 28.15 | -0.11 | -0.39 | 28.4 | 28.63 | 28.13 | 665330 |
| 1715380800 | 28.26 | 0.07 | 0.25 | 28.29 | 28.435 | 28.09 | 502740 |
| 1715294400 | 28.19 | 0.55 | 1.99 | 27.64 | 28.35 | 27.64 | 664743 |
| 1715208000 | 27.64 | 0.03 | 0.11 | 27.43 | 27.7 | 27.36 | 793508 |
| 1715121600 | 27.61 | -0.09 | -0.32 | 27.7 | 27.95 | 27.58 | 953446 |
| 1715035200 | 27.7 | 0.59 | 2.18 | 27.55 | 27.935 | 27.42 | 781428 |
| 1714776000 | 27.11 | -0.06 | -0.22 | 27.38 | 27.52 | 26.87 | 579071 |
| 1714689600 | 27.17 | 0.46 | 1.72 | 26.97 | 27.47 | 26.65 | 772994 |
| 1714603200 | 26.71 | 0.38 | 1.44 | 26.29 | 27.12 | 26.29 | 749772 |
| 1714516800 | 26.33 | -0.56 | -2.08 | 26.15 | 27.03 | 25.75 | 1103262 |
| 1714430400 | 26.89 | 0.49 | 1.86 | 26.52 | 27.05 | 26.52 | 1070035 |
| 1714171200 | 26.4 | -0.05 | -0.19 | 26.38 | 26.46 | 26.2 | 549408 |
| 1714084800 | 26.45 | -0.44 | -1.64 | 26.71 | 26.73 | 26.345 | 492328 |
| 1713998400 | 26.89 | 0.28 | 1.05 | 26.43 | 26.92 | 26.35 | 663088 |
| 1713912000 | 26.61 | 0.18 | 0.68 | 26.44 | 26.68 | 26.35 | 900911 |
| 1713825600 | 26.43 | 0.24 | 0.92 | 26.36 | 26.655 | 26.181 | 669573 |
| 1713566400 | 26.19 | 0.5 | 1.95 | 25.79 | 26.2 | 25.73 | 830102 |
| 1713480000 | 25.69 | 0.57 | 2.27 | 25.28 | 25.77 | 25.28 | 1218371 |
| 1713393600 | 25.12 | -0.49 | -1.91 | 25.69 | 25.73 | 25.075 | 738068 |
| 1713307200 | 25.61 | 0.4 | 1.59 | 25.44 | 25.655 | 25.195 | 1366315 |
| 1713220800 | 25.21 | -0.21 | -0.83 | 25.61 | 25.78 | 25.13 | 587781 |
| 1712961600 | 25.42 | 0.26 | 1.03 | 25.12 | 25.5099 | 25.11 | 702919 |
| 1712875200 | 25.16 | -0.89 | -3.42 | 26.01 | 26.01 | 24.92 | 1574125 |
| 1712788800 | 26.05 | -0.69 | -2.58 | 26.24 | 26.35 | 25.8 | 632704 |
| 1712702400 | 26.74 | -0.34 | -1.26 | 27.1 | 27.15 | 26.52 | 447734 |
| 1712616000 | 27.08 | 0.24 | 0.89 | 26.93 | 27.25 | 26.78 | 608564 |
| 1712356800 | 26.84 | 0.08 | 0.30 | 26.67 | 26.92 | 26.6 | 655905 |
| 1712270400 | 26.76 | -0.17 | -0.63 | 27.22 | 27.38 | 26.64 | 592969 |
| 1712184000 | 26.93 | 0.02 | 0.07 | 26.86 | 27.215 | 26.83 | 534278 |
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
