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 | 0 | 27.72 | 28.52 | 27.28 | 1747964 | 27.910042 | CS |
| 4 | 0.08 | 0.289435600579 | 27.64 | 28.52 | 25.125 | 2310648 | 26.60719703 | CS |
| 12 | 1.22 | 4.60377358491 | 26.5 | 28.71 | 25.125 | 2459243 | 27.13088066 | CS |
| 26 | 2.21 | 8.66326930615 | 25.51 | 29.5 | 23.465 | 2603998 | 26.93670339 | CS |
| 52 | 3.95 | 16.6175851914 | 23.77 | 29.5 | 20.07 | 2917529 | 24.65238863 | CS |
| 156 | 10.39 | 59.9538372764 | 17.33 | 29.5 | 17.09 | 2957108 | 22.86243861 | CS |
| 260 | 12.72 | 84.8 | 15 | 29.5 | 10.405 | 3118492 | 19.56986872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 27.865 | 0.04 | 0.13 | 28 | 28.12 | 27.64 | 1375880 |
| 1721428800 | 27.83 | -0.14 | -0.50 | 27.61 | 27.965 | 27.61 | 1467592 |
| 1721342400 | 27.97 | -0.11 | -0.39 | 27.91 | 28.52 | 27.7304 | 1220274 |
| 1721256000 | 28.08 | 0.14 | 0.50 | 28.035 | 28.42 | 28.03 | 1793805 |
| 1721169600 | 27.94 | 0.64 | 2.34 | 27.72 | 28.085 | 27.28 | 1920561 |
| 1721083200 | 27.3 | -0.22 | -0.80 | 27.5 | 27.75 | 27.195 | 1955087 |
| 1720824000 | 27.52 | 0.57 | 2.12 | 27.11 | 27.72 | 26.998 | 2402028 |
| 1720737600 | 26.95 | 0.41 | 1.54 | 26.86 | 27.32 | 26.69 | 2645925 |
| 1720651200 | 26.54 | 1.2 | 4.74 | 25.5 | 26.56 | 25.38 | 3948214 |
| 1720564800 | 25.34 | -0.14 | -0.55 | 25.46 | 25.565 | 25.205 | 1929036 |
| 1720478400 | 25.48 | 0.21 | 0.83 | 25.41 | 25.575 | 25.22 | 2068923 |
| 1720219200 | 25.27 | -0.4 | -1.56 | 25.58 | 25.75 | 25.125 | 4727634 |
| 1720040640 | 25.67 | -0.18 | -0.70 | 26.02 | 26.225 | 25.67 | 1243846 |
| 1719960000 | 25.85 | -0.05 | -0.19 | 25.83 | 25.935 | 25.155 | 3086859 |
| 1719873600 | 25.9 | -0.31 | -1.18 | 26.27 | 26.345 | 25.815 | 1842691 |
| 1719614400 | 26.21 | -0.05 | -0.19 | 26.34 | 26.635 | 26.095 | 6645559 |
| 1719528000 | 26.26 | -0.6 | -2.23 | 26.61 | 26.61 | 26.05 | 3221490 |
| 1719441600 | 26.86 | -0.26 | -0.96 | 26.93 | 27.105 | 26.595 | 1869512 |
| 1719355200 | 27.12 | -0.54 | -1.95 | 27.64 | 27.68 | 27.1 | 1882700 |
| 1719268800 | 27.66 | 0.61 | 2.26 | 27.02 | 27.77 | 26.965 | 1875508 |
| 1719009600 | 27.05 | -0.32 | -1.17 | 27.25 | 27.525 | 26.865 | 3368386 |
| 1718923200 | 27.37 | -0.21 | -0.76 | 27.63 | 27.86 | 27.34 | 1999237 |
| 1718750400 | 27.58 | -0.03 | -0.11 | 27.74 | 27.94 | 27.53 | 1448169 |
| 1718664000 | 27.61 | 0.34 | 1.25 | 27.12 | 27.815 | 27.06 | 2240600 |
| 1718404800 | 27.27 | -0.25 | -0.91 | 27.44 | 27.73 | 27.11 | 2282632 |
| 1718318400 | 27.52 | -0.58 | -2.06 | 28 | 28.055 | 27.33 | 2246311 |
| 1718232000 | 28.1 | 0.25 | 0.90 | 27.945 | 28.36 | 27.86 | 2462157 |
| 1718145600 | 27.85 | 0.78 | 2.88 | 26.98 | 27.93 | 26.62 | 4384842 |
| 1718059200 | 27.07 | -0.24 | -0.88 | 27.13 | 27.17 | 26.77 | 1797931 |
| 1717800000 | 27.31 | 0.09 | 0.33 | 27.05 | 27.38 | 27.04 | 2393379 |
| 1717713600 | 27.22 | -0.93 | -3.30 | 28.05 | 28.31 | 27.22 | 3267495 |
| 1717627200 | 28.15 | 0.37 | 1.33 | 27.69 | 28.2 | 27.44 | 1762927 |
| 1717540800 | 27.78 | -0.01 | -0.04 | 27.55 | 27.82 | 27.55 | 2075083 |
| 1717454400 | 27.79 | -0.53 | -1.87 | 28.38 | 28.41 | 27.71 | 3358848 |
| 1717195200 | 28.32 | 0.88 | 3.21 | 27.46 | 28.35 | 27.46 | 2954549 |
| 1717108800 | 27.44 | 0.25 | 0.92 | 27.33 | 27.69 | 27.2 | 1778058 |
| 1717022400 | 27.19 | -0.44 | -1.59 | 27.49 | 27.56 | 27.05 | 1677845 |
| 1716936000 | 27.63 | -0.36 | -1.29 | 27.85 | 28.045 | 27.55 | 1900686 |
| 1716590400 | 27.99 | 0.51 | 1.86 | 27.73 | 28 | 27.61 | 1245297 |
| 1716504000 | 27.48 | -0.27 | -0.97 | 27.77 | 28.05 | 27.375 | 1272553 |
| 1716417600 | 27.75 | 0.05 | 0.18 | 27.58 | 27.835 | 27.53 | 1412257 |
| 1716331200 | 27.7 | 0.41 | 1.50 | 27.32 | 27.79 | 27.205 | 3877732 |
| 1716244800 | 27.29 | -0.84 | -2.99 | 27.99 | 28.01 | 27.06 | 4689096 |
| 1715985600 | 28.13 | 0.09 | 0.32 | 28.1 | 28.15 | 27.95 | 1424562 |
| 1715899200 | 28.04 | -0.02 | -0.07 | 27.98 | 28.14 | 27.69 | 1116253 |
| 1715812800 | 28.06 | -0.42 | -1.47 | 28.65 | 28.71 | 27.9602 | 2278140 |
| 1715726400 | 28.48 | 0.41 | 1.46 | 28.21 | 28.51 | 28.09 | 1698056 |
| 1715640000 | 28.07 | 0.28 | 1.01 | 27.89 | 28.32 | 27.82 | 2024096 |
| 1715380800 | 27.79 | -0.14 | -0.50 | 27.94 | 28.02 | 27.765 | 1441431 |
| 1715294400 | 27.93 | 0.25 | 0.90 | 27.67 | 28.085 | 27.605 | 1541032 |
| 1715208000 | 27.68 | 0.3 | 1.10 | 27.29 | 27.78 | 27.22 | 2114578 |
| 1715121600 | 27.38 | 0.19 | 0.70 | 27.3 | 27.665 | 27.22 | 2302114 |
| 1715035200 | 27.19 | 0.1 | 0.37 | 27.25 | 27.51 | 27.17 | 2028359 |
| 1714776000 | 27.09 | 0.23 | 0.86 | 27.11 | 27.405 | 26.8 | 3180953 |
| 1714689600 | 26.86 | 0.82 | 3.15 | 26.27 | 26.955 | 26.11 | 3856915 |
| 1714603200 | 26.04 | 0.19 | 0.74 | 25.87 | 26.4225 | 25.8 | 4578987 |
| 1714516800 | 25.85 | -1.98 | -7.11 | 26.5 | 27.2 | 25.535 | 8591731 |
| 1714430400 | 27.83 | 0.3 | 1.09 | 27.7 | 27.98 | 27.65 | 3011596 |
| 1714171200 | 27.53 | 0.23 | 0.84 | 27.37 | 27.74 | 27.21 | 2320415 |
| 1714084800 | 27.3 | -0.11 | -0.40 | 27.27 | 27.38 | 27.07 | 1801865 |
| 1713998400 | 27.41 | 0.33 | 1.22 | 27.09 | 27.47 | 26.87 | 2308106 |
| 1713912000 | 27.08 | -0.31 | -1.13 | 27.24 | 27.42 | 27.06 | 1943368 |
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
