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 | -1.02 | -3.47648261759 | 29.34 | 29.5 | 27.78 | 386908 | 28.6578052 | CS |
| 4 | 3.3 | 13.1894484412 | 25.02 | 31.1 | 24.87 | 358685 | 28.15682482 | CS |
| 12 | 3.92 | 16.0655737705 | 24.4 | 31.1 | 22.7 | 261705 | 26.34515184 | CS |
| 26 | 6.62 | 30.5069124424 | 21.7 | 31.1 | 19.4 | 253640 | 24.45122455 | CS |
| 52 | 4.71 | 19.9491740788 | 23.61 | 31.1 | 16.45 | 215407 | 22.82525382 | CS |
| 156 | 19.31 | 214.317425083 | 9.01 | 31.1 | 8.73 | 241687 | 20.65095503 | CS |
| 260 | 19.31 | 214.317425083 | 9.01 | 31.1 | 8.73 | 241687 | 20.65095503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1721857200 | 28.95 | 0.28 | 0.98 | 28.77 | 29.5 | 28.68 | 503880 |
| 1721770800 | 28.67 | 0.39 | 1.38 | 28.05 | 28.7 | 27.85 | 368316 |
| 1721684400 | 28.28 | -0.29 | -1.02 | 28.66 | 29.5 | 27.87 | 318676 |
| 1721425200 | 28.57 | 0 | 0.00 | 28.57 | 28.57 | 28.57 | 0 |
| 1721338800 | 28.57 | -0.59 | -2.02 | 29.34 | 29.34 | 27.85 | 356758 |
| 1721252400 | 29.16 | -0.83 | -2.77 | 29.75 | 30.13 | 28.77 | 252335 |
| 1721166000 | 29.99 | -0.37 | -1.22 | 30.36 | 30.49 | 29.5 | 533921 |
| 1721079600 | 30.36 | 2.38 | 8.51 | 28.21 | 31.1 | 28.2 | 1012527 |
| 1720820400 | 27.98 | 1.75 | 6.67 | 26.45 | 29.27 | 26.18 | 1150763 |
| 1720734000 | 26.23 | -0.25 | -0.94 | 26.6 | 26.6 | 25.91 | 72892 |
| 1720647600 | 26.48 | 0.05 | 0.19 | 26.45 | 26.7 | 26.15 | 84665 |
| 1720561200 | 26.43 | 0.06 | 0.23 | 26.34 | 26.71 | 26.27 | 152080 |
| 1720474800 | 26.37 | -0.71 | -2.62 | 26.9 | 27.17 | 26.16 | 107457 |
| 1720215600 | 27.08 | 0.15 | 0.56 | 27 | 27.64 | 26.95 | 369034 |
| 1720129200 | 26.93 | 0.62 | 2.36 | 26.5 | 26.96 | 26.26 | 100747 |
| 1720042800 | 26.31 | 0.56 | 2.17 | 26 | 26.75 | 25.89 | 239088 |
| 1719956400 | 25.75 | 0.67 | 2.67 | 25.09 | 25.83 | 25.09 | 352878 |
| 1719610800 | 25.08 | 0.04 | 0.16 | 25.25 | 25.8 | 24.97 | 285382 |
| 1719524400 | 25.04 | 0.07 | 0.28 | 25.02 | 25.3 | 24.87 | 194931 |
| 1719438000 | 24.97 | 0.45 | 1.84 | 24.49 | 25.08 | 24.48 | 125431 |
| 1719351600 | 24.52 | -0.12 | -0.49 | 24.41 | 24.72 | 24.4 | 141694 |
| 1719265200 | 24.64 | 0.05 | 0.20 | 24.57 | 24.77 | 24.34 | 250998 |
| 1719006000 | 24.59 | -0.34 | -1.36 | 24.5 | 24.73 | 23.83 | 322782 |
| 1718919600 | 24.93 | -0.14 | -0.56 | 24.9 | 25.84 | 24.74 | 312517 |
| 1718833200 | 25.07 | 0.28 | 1.13 | 24.97 | 25.19 | 24.89 | 119372 |
| 1718746800 | 24.79 | 0.45 | 1.85 | 24.02 | 24.92 | 24.02 | 167417 |
| 1718660400 | 24.34 | -0.27 | -1.10 | 24.26 | 24.5 | 23.95 | 330146 |
| 1718401200 | 24.61 | 0.56 | 2.33 | 24.01 | 24.68 | 23.98 | 318524 |
| 1718314800 | 24.05 | 0.33 | 1.39 | 23.6 | 24.13 | 23.6 | 177698 |
| 1718228400 | 23.72 | -0.64 | -2.63 | 24.88 | 25.13 | 23.54 | 196395 |
| 1718142000 | 24.36 | -0.4 | -1.62 | 24.63 | 24.74 | 24.23 | 175317 |
| 1718055600 | 24.76 | 0.65 | 2.70 | 24.15 | 24.88 | 24.03 | 119837 |
| 1717796400 | 24.11 | -0.54 | -2.19 | 23.95 | 24.34 | 23.75 | 247532 |
| 1717710000 | 24.65 | 1.25 | 5.34 | 23.41 | 24.87 | 23.41 | 205824 |
| 1717623600 | 23.4 | 0.31 | 1.34 | 23.24 | 23.55 | 23 | 206350 |
| 1717537200 | 23.09 | -1.31 | -5.37 | 24.03 | 24.03 | 22.7 | 293382 |
| 1717450800 | 24.4 | -0.77 | -3.06 | 25.23 | 25.23 | 24.15 | 167654 |
| 1717191600 | 25.17 | -0.31 | -1.22 | 25.49 | 25.79 | 24.6 | 313505 |
| 1717105200 | 25.48 | 0.36 | 1.43 | 24.75 | 25.63 | 24.75 | 168603 |
| 1717018800 | 25.12 | -0.73 | -2.82 | 25.48 | 25.48 | 24.85 | 187087 |
| 1716932400 | 25.85 | 0.39 | 1.53 | 25.41 | 25.88 | 25.29 | 163175 |
| 1716846000 | 25.46 | 0.47 | 1.88 | 25.1 | 26.09 | 25.1 | 117738 |
| 1716586800 | 24.99 | -0.46 | -1.81 | 25.66 | 25.71 | 24.78 | 264686 |
| 1716500400 | 25.45 | -0.34 | -1.32 | 25.93 | 26.15 | 25.38 | 146384 |
| 1716414000 | 25.79 | -0.99 | -3.70 | 26.01 | 26.51 | 25.63 | 577620 |
| 1716327600 | 26.78 | 0.12 | 0.45 | 26.34 | 26.91 | 26.28 | 238811 |
| 1715982000 | 26.66 | 1.04 | 4.06 | 26 | 26.88 | 26 | 377287 |
| 1715895600 | 25.62 | 0.17 | 0.67 | 25.05 | 25.8 | 25.05 | 177301 |
| 1715809200 | 25.45 | 0.14 | 0.55 | 25.5 | 25.5 | 24.85 | 132539 |
| 1715722800 | 25.31 | 0.68 | 2.76 | 24.99 | 25.61 | 24.65 | 171442 |
| 1715636400 | 24.63 | -0.06 | -0.24 | 24.87 | 24.87 | 24.08 | 124797 |
| 1715377200 | 24.69 | -0.19 | -0.76 | 25 | 25.44 | 24.68 | 207634 |
| 1715290800 | 24.88 | -0.35 | -1.39 | 25.23 | 26.2 | 24.69 | 248946 |
| 1715204400 | 25.23 | -0.77 | -2.96 | 25.73 | 25.89 | 25.14 | 243581 |
| 1715118000 | 26 | 0.57 | 2.24 | 25.56 | 26.08 | 25.51 | 200453 |
| 1715031600 | 25.43 | 0.6 | 2.42 | 25 | 25.43 | 24.92 | 197434 |
| 1714772400 | 24.83 | 0.4 | 1.64 | 25.13 | 25.49 | 24.13 | 135677 |
| 1714686000 | 24.43 | -0.06 | -0.24 | 24.4 | 24.79 | 23.88 | 187311 |
| 1714599600 | 24.49 | -0.18 | -0.73 | 24.42 | 24.9 | 23.92 | 183674 |
| 1714513200 | 24.67 | -0.83 | -3.25 | 25.17 | 25.17 | 24.25 | 832301 |
| 1714426800 | 25.5 | 0.03 | 0.12 | 25.5 | 25.55 | 24.97 | 203303 |
| 1714167600 | 25.47 | 1.24 | 5.12 | 24.44 | 25.55 | 24.03 | 352156 |
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
