We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.585197934596 | 29.05 | 29.285 | 28.29 | 5725314 | 28.6594314 | CS |
| 4 | 0.31 | 1.08505425271 | 28.57 | 29.66 | 28.29 | 4887749 | 29.0813916 | CS |
| 12 | 1.71 | 6.29370629371 | 27.17 | 29.66 | 25.125 | 4997847 | 27.74033663 | CS |
| 26 | 4.57 | 18.7988482106 | 24.31 | 29.66 | 23.54 | 5112886 | 26.64801168 | CS |
| 52 | 4.39 | 17.9256839526 | 24.49 | 29.66 | 21.89 | 5150229 | 24.97643034 | CS |
| 156 | 10.37 | 56.0237709346 | 18.51 | 29.66 | 16.36 | 6853666 | 21.57580309 | CS |
| 260 | 16.58 | 134.796747967 | 12.3 | 29.66 | 6.81 | 7181116 | 17.73540879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 28.88 | 0.1 | 0.35 | 28.715 | 29.02 | 28.715 | 6613837 |
| 1722292800 | 28.78 | 0.02 | 0.07 | 28.87 | 29.03 | 28.76 | 4829173 |
| 1722033600 | 28.76 | 0.46 | 1.63 | 28.69 | 28.86 | 28.64 | 4750435 |
| 1721947200 | 28.3 | -0.32 | -1.12 | 28.4 | 28.61 | 28.29 | 6885004 |
| 1721860800 | 28.62 | -0.49 | -1.68 | 28.94 | 28.95 | 28.57 | 8535546 |
| 1721774400 | 29.11 | -0.25 | -0.85 | 29.05 | 29.285 | 28.94 | 3815082 |
| 1721688000 | 29.36 | 0.01 | 0.03 | 29.55 | 29.57 | 29.22 | 3183272 |
| 1721428800 | 29.35 | -0.11 | -0.37 | 29.36 | 29.61 | 29.345 | 4027023 |
| 1721342400 | 29.46 | 0.16 | 0.55 | 29.41 | 29.55 | 29.4 | 5150968 |
| 1721256000 | 29.3 | -0.32 | -1.08 | 29.51 | 29.54 | 29.25 | 3872144 |
| 1721169600 | 29.62 | 0.45 | 1.54 | 29.34 | 29.66 | 29.3 | 7632457 |
| 1721083200 | 29.17 | -0.01 | -0.03 | 29.25 | 29.25 | 29.12 | 4898502 |
| 1720824000 | 29.18 | -0.13 | -0.44 | 29.33 | 29.37 | 29.04 | 3270441 |
| 1720737600 | 29.31 | -0.14 | -0.48 | 29.5 | 29.57 | 29.28 | 3687679 |
| 1720651200 | 29.45 | 0.07 | 0.24 | 29.33 | 29.49 | 29.25 | 3556164 |
| 1720564800 | 29.38 | 0.24 | 0.82 | 29.4 | 29.5 | 29.34 | 6897774 |
| 1720478400 | 29.14 | -0.09 | -0.31 | 29.23 | 29.315 | 29.1 | 3991565 |
| 1720219200 | 29.23 | 0.38 | 1.32 | 29.37 | 29.5 | 29 | 7044154 |
| 1720040640 | 28.85 | 0.17 | 0.59 | 28.73 | 28.875 | 28.66 | 2031130 |
| 1719960000 | 28.68 | -0.13 | -0.45 | 28.57 | 28.78 | 28.35 | 5920954 |
| 1719873600 | 28.81 | -0.2 | -0.69 | 29 | 29.05 | 28.8 | 2502503 |
| 1719614400 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1719528000 | 29.01 | 0.11 | 0.38 | 29.03 | 29.17 | 28.95 | 3274345 |
| 1719441600 | 28.9 | 0.11 | 0.38 | 28.9 | 28.94 | 28.63 | 4916282 |
| 1719355200 | 28.79 | 0.65 | 2.31 | 28.67 | 28.84 | 28.49 | 6479599 |
| 1719268800 | 28.14 | 0.44 | 1.59 | 27.93 | 28.21 | 27.84 | 7840296 |
| 1719009600 | 27.7 | -0.08 | -0.29 | 27.66 | 27.81 | 27.455 | 8144132 |
| 1718923200 | 27.78 | 0.79 | 2.93 | 27.63 | 27.84 | 27.315 | 8426176 |
| 1718750400 | 26.99 | 0.64 | 2.43 | 26.69 | 27.085 | 26.59 | 7630948 |
| 1718664000 | 26.35 | 0.09 | 0.34 | 26.26 | 26.38 | 26.17 | 5252459 |
| 1718404800 | 26.26 | 0.22 | 0.84 | 26 | 26.3 | 25.96 | 11818500 |
| 1718318400 | 26.04 | -0.41 | -1.55 | 26.33 | 26.34 | 25.96 | 7808571 |
| 1718232000 | 26.45 | 0.05 | 0.19 | 26.51 | 26.67 | 26.435 | 8576483 |
| 1718145600 | 26.4 | -0.28 | -1.05 | 26.5 | 26.6 | 26.305 | 6986306 |
| 1718059200 | 26.68 | 0 | 0.00 | 26.65 | 26.745 | 26.55 | 3401556 |
| 1717800000 | 26.68 | 0.21 | 0.79 | 26.76 | 26.76 | 26.62 | 3665361 |
| 1717713600 | 26.47 | -0.2 | -0.75 | 26.68 | 26.805 | 26.46 | 4327849 |
| 1717627200 | 26.67 | 0.9 | 3.49 | 26.78 | 26.88 | 26.28 | 7754100 |
| 1717540800 | 25.77 | -2.55 | -9.00 | 26.06 | 26.075 | 25.125 | 11342934 |
| 1717454400 | 28.32 | 1.58 | 5.91 | 27.58 | 28.37 | 27.53 | 6925416 |
| 1717195200 | 26.74 | 0.1 | 0.38 | 26.77 | 26.78 | 26.54 | 3814911 |
| 1717108800 | 26.64 | 0.27 | 1.02 | 26.56 | 26.74 | 26.55 | 7077498 |
| 1717022400 | 26.37 | -0.43 | -1.60 | 26.37 | 26.475 | 26.245 | 3442433 |
| 1716936000 | 26.8 | -0.52 | -1.90 | 27.03 | 27.18 | 26.78 | 5313533 |
| 1716590400 | 27.32 | 0.23 | 0.85 | 27.11 | 27.365 | 27.11 | 2190369 |
| 1716504000 | 27.09 | 0.32 | 1.20 | 27.26 | 27.38 | 26.99 | 3038156 |
| 1716417600 | 26.77 | -0.23 | -0.85 | 26.86 | 26.88 | 26.745 | 1825332 |
| 1716331200 | 27 | -0.08 | -0.30 | 27 | 27.13 | 26.98 | 4435755 |
| 1716244800 | 27.08 | -0.13 | -0.48 | 27.29 | 27.3 | 27.06 | 1859535 |
| 1715985600 | 27.21 | 0.11 | 0.41 | 27.15 | 27.24 | 27.12 | 1913168 |
| 1715899200 | 27.1 | -0.09 | -0.33 | 27.28 | 27.3 | 27.02 | 3894754 |
| 1715812800 | 27.19 | 0.29 | 1.08 | 27 | 27.24 | 26.92 | 2834473 |
| 1715726400 | 26.9 | 0 | 0.00 | 26.85 | 26.91 | 26.8 | 1893822 |
| 1715640000 | 26.9 | 0.11 | 0.41 | 26.96 | 27.06 | 26.88 | 4739517 |
| 1715380800 | 26.79 | 0.04 | 0.15 | 26.77 | 26.84 | 26.7 | 2281347 |
| 1715294400 | 26.75 | -0.19 | -0.71 | 26.8 | 26.84 | 26.72 | 2022942 |
| 1715208000 | 26.94 | -0.18 | -0.66 | 26.93 | 27.08 | 26.88 | 2556034 |
| 1715121600 | 27.12 | -0.39 | -1.42 | 27.17 | 27.17 | 26.93 | 4212040 |
| 1715035200 | 27.51 | 0.17 | 0.62 | 27.34 | 27.55 | 27.29 | 2502216 |
| 1714776000 | 27.34 | -0.23 | -0.83 | 27.46 | 27.49 | 27.125 | 3642803 |
| 1714689600 | 27.57 | 0.02 | 0.07 | 27.55 | 27.7 | 27.505 | 6566921 |
| 1714603200 | 27.55 | 0.02 | 0.07 | 27.59 | 27.72 | 27.54 | 4509301 |
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
