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 | 0.36 | 1.34128166915 | 26.84 | 27.24 | 26.76 | 3034718 | 26.93812964 | CS |
| 4 | 0.38 | 1.41685309471 | 26.82 | 27.24 | 26.62 | 3578267 | 26.83341594 | CS |
| 12 | 0.685 | 2.58344333396 | 26.515 | 27.24 | 26.29 | 3367378 | 26.62446757 | CS |
| 26 | 4.13 | 17.9020372779 | 23.07 | 27.24 | 22.75 | 3899162 | 25.71218755 | CS |
| 52 | 3.36 | 14.0939597315 | 23.84 | 27.24 | 17.65 | 3460151 | 24.30786466 | CS |
| 156 | 0.74 | 2.79667422525 | 26.46 | 35.285 | 17.42 | 2215357 | 24.36076719 | CS |
| 260 | 0.2 | 0.740740740741 | 27 | 35.285 | 17.42 | 2177009 | 24.53935742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 27.03 | -0.01 | -0.04 | 27.04 | 27.09 | 27 | 1682001 |
| 1719873600 | 27.04 | 0.14 | 0.52 | 27.06 | 27.06 | 27 | 1595801 |
| 1719614400 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1719528000 | 26.9 | 0.05 | 0.19 | 26.86 | 26.92 | 26.8 | 4814948 |
| 1719441600 | 26.85 | -0.02 | -0.07 | 26.84 | 26.91 | 26.76 | 4355655 |
| 1719355200 | 26.87 | 0.03 | 0.11 | 26.84 | 26.89 | 26.78 | 4080504 |
| 1719268800 | 26.84 | 0 | 0.00 | 26.83 | 26.8875 | 26.8 | 2727484 |
| 1719009600 | 26.84 | 0.16 | 0.60 | 26.7 | 26.84 | 26.69 | 5015064 |
| 1718923200 | 26.68 | 0.02 | 0.08 | 26.67 | 26.76 | 26.62 | 5487901 |
| 1718750400 | 26.66 | -0.09 | -0.34 | 26.78 | 26.79 | 26.64 | 6302791 |
| 1718664000 | 26.75 | -0.12 | -0.45 | 26.87 | 26.88 | 26.635 | 5163903 |
| 1718404800 | 26.87 | 0.01 | 0.04 | 26.85 | 26.88 | 26.795 | 2563427 |
| 1718318400 | 26.86 | 0.01 | 0.04 | 26.85 | 26.9 | 26.85 | 2603221 |
| 1718232000 | 26.85 | 0.05 | 0.19 | 26.84 | 26.9 | 26.83 | 3475188 |
| 1718145600 | 26.8 | -0.05 | -0.19 | 26.81 | 26.85 | 26.8 | 3004392 |
| 1718059200 | 26.85 | -0.02 | -0.07 | 26.87 | 26.9 | 26.81 | 2382580 |
| 1717800000 | 26.87 | -0.03 | -0.11 | 26.88 | 26.94 | 26.86 | 5230195 |
| 1717713600 | 26.9 | 0.04 | 0.15 | 26.9 | 26.93 | 26.88 | 2441335 |
| 1717627200 | 26.86 | 0.04 | 0.15 | 26.82 | 26.925 | 26.81 | 2434353 |
| 1717540800 | 26.82 | -0.06 | -0.22 | 26.85 | 26.85 | 26.785 | 2539724 |
| 1717454400 | 26.88 | 0.05 | 0.19 | 26.84 | 26.88 | 26.77 | 2765180 |
| 1717195200 | 26.83 | 0.07 | 0.26 | 26.78 | 26.83 | 26.75 | 936770 |
| 1717108800 | 26.76 | 0 | 0.00 | 26.75 | 26.87 | 26.72 | 1530406 |
| 1717022400 | 26.76 | 0.01 | 0.04 | 26.71 | 26.815 | 26.7 | 1537354 |
| 1716936000 | 26.75 | -0.02 | -0.07 | 26.75 | 26.81 | 26.68 | 2698023 |
| 1716590400 | 26.77 | 0.06 | 0.22 | 26.76 | 26.86 | 26.74 | 1543224 |
| 1716504000 | 26.71 | -0.02 | -0.07 | 26.76 | 26.81 | 26.66 | 2445920 |
| 1716417600 | 26.73 | -0.04 | -0.15 | 26.78 | 26.8119 | 26.72 | 2761524 |
| 1716331200 | 26.77 | -0.17 | -0.63 | 26.9 | 27.01 | 26.77 | 4069745 |
| 1716244800 | 26.94 | 0.23 | 0.86 | 26.68 | 26.95 | 26.66 | 2989435 |
| 1715985600 | 26.71 | 0.03 | 0.11 | 26.7 | 26.77 | 26.66 | 3183036 |
| 1715899200 | 26.68 | 0.06 | 0.23 | 26.64 | 26.724 | 26.64 | 2485706 |
| 1715812800 | 26.62 | 0.08 | 0.30 | 26.55 | 26.69 | 26.54 | 3611291 |
| 1715726400 | 26.54 | 0.05 | 0.19 | 26.48 | 26.55 | 26.46 | 2153710 |
| 1715640000 | 26.49 | 0.02 | 0.08 | 26.49 | 26.49 | 26.4 | 2160906 |
| 1715380800 | 26.47 | 0.06 | 0.23 | 26.46 | 26.49 | 26.4 | 5332204 |
| 1715294400 | 26.41 | -0.06 | -0.23 | 26.46 | 26.49 | 26.39 | 8390930 |
| 1715208000 | 26.47 | 0.01 | 0.04 | 26.47 | 26.5 | 26.44 | 1549831 |
| 1715121600 | 26.46 | 0 | 0.00 | 26.53 | 26.53 | 26.45 | 2721332 |
| 1715035200 | 26.46 | -0.04 | -0.15 | 26.52 | 26.54 | 26.45 | 3090821 |
| 1714776000 | 26.5 | 0.01 | 0.04 | 26.54 | 26.55 | 26.47 | 1764985 |
| 1714689600 | 26.49 | 0.08 | 0.30 | 26.45 | 26.56 | 26.44 | 2006712 |
| 1714603200 | 26.41 | 0 | 0.00 | 26.41 | 26.475 | 26.39 | 2370644 |
| 1714516800 | 26.41 | -0.04 | -0.15 | 26.44 | 26.47 | 26.39 | 6033264 |
| 1714430400 | 26.45 | -0.05 | -0.19 | 26.48 | 26.53 | 26.42 | 2803134 |
| 1714171200 | 26.5 | 0.07 | 0.26 | 26.46 | 26.5281 | 26.41 | 1622459 |
| 1714084800 | 26.43 | -0.01 | -0.04 | 26.37 | 26.49 | 26.34 | 1452486 |
| 1713998400 | 26.44 | 0.09 | 0.34 | 26.38 | 26.44 | 26.335 | 4165402 |
| 1713912000 | 26.35 | -0.07 | -0.26 | 26.45 | 26.49 | 26.35 | 2205895 |
| 1713825600 | 26.42 | -0.08 | -0.30 | 26.49 | 26.54 | 26.4 | 1736991 |
| 1713566400 | 26.5 | 0.06 | 0.23 | 26.4 | 26.5 | 26.34 | 1460813 |
| 1713480000 | 26.44 | 0.11 | 0.42 | 26.33 | 26.45 | 26.32 | 4932400 |
| 1713393600 | 26.33 | -0.03 | -0.11 | 26.4 | 26.4 | 26.3 | 6568359 |
| 1713307200 | 26.36 | -0.02 | -0.08 | 26.39 | 26.44 | 26.29 | 8317640 |
| 1713220800 | 26.38 | -0.03 | -0.11 | 26.4 | 26.51 | 26.38 | 5169275 |
| 1712961600 | 26.41 | 0.01 | 0.04 | 26.4 | 26.48 | 26.35 | 3947931 |
| 1712875200 | 26.4 | 0.01 | 0.04 | 26.44 | 26.47 | 26.37 | 2874503 |
| 1712788800 | 26.39 | -0.17 | -0.64 | 26.5 | 26.54 | 26.39 | 8006735 |
| 1712702400 | 26.56 | 0.01 | 0.04 | 26.51 | 26.6 | 26.47 | 2201286 |
| 1712616000 | 26.55 | 0.18 | 0.68 | 26.47 | 26.63 | 26.4 | 3731772 |
| 1712356800 | 26.37 | 0.04 | 0.15 | 26.36 | 26.55 | 26.26 | 7346821 |
| 1712270400 | 26.33 | 0.13 | 0.50 | 26.2 | 26.4 | 26.15 | 13548726 |
| 1712184000 | 26.2 | 0.39 | 1.51 | 25.93 | 26.32 | 25.86 | 42094385 |
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
