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 | 2.19 | 6.91506157247 | 31.67 | 34.49 | 31.67 | 40987 | 32.95844931 | CS |
| 4 | 3.13 | 10.1854864953 | 30.73 | 34.49 | 29.7 | 30374 | 31.64844346 | CS |
| 12 | 3.36 | 11.0163934426 | 30.5 | 34.49 | 28.34 | 49988 | 30.55422995 | CS |
| 26 | 6.86 | 25.4074074074 | 27 | 34.49 | 23.05 | 49353 | 29.43277041 | CS |
| 52 | 6.86 | 25.4074074074 | 27 | 34.49 | 23.05 | 49353 | 29.43277041 | CS |
| 156 | 6.86 | 25.4074074074 | 27 | 34.49 | 23.05 | 49353 | 29.43277041 | CS |
| 260 | 6.86 | 25.4074074074 | 27 | 34.49 | 23.05 | 49353 | 29.43277041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 33.68 | 0.6 | 1.81 | 33.15 | 33.81 | 33.15 | 26399 |
| 1715380800 | 33.08 | -0.23 | -0.69 | 33.43 | 33.69 | 33.009999 | 53315 |
| 1715294400 | 33.31 | 0.68 | 2.08 | 32.85 | 33.59 | 32.84 | 44319 |
| 1715208000 | 32.63 | 0.39 | 1.21 | 32.009999 | 32.9 | 31.9 | 43628 |
| 1715121600 | 32.24 | 0.09 | 0.28 | 31.67 | 32.31 | 31.67 | 37274 |
| 1715035200 | 32.15 | 0.27 | 0.85 | 31.97 | 32.2 | 31.75 | 29445 |
| 1714776000 | 31.88 | 0.78 | 2.51 | 31.87 | 32.08 | 31.63 | 28380 |
| 1714689600 | 31.1 | 0.46 | 1.50 | 30.78 | 31.29 | 30.53 | 25802 |
| 1714603200 | 30.64 | -0.67 | -2.14 | 31.46 | 31.46 | 30.39 | 15694 |
| 1714516800 | 31.31 | -0.2 | -0.63 | 31.24 | 31.74 | 31.19 | 24413 |
| 1714430400 | 31.51 | 0.1 | 0.32 | 31.56 | 31.56 | 30.9 | 29803 |
| 1714171200 | 31.41 | 0.61 | 1.98 | 31.16 | 31.48 | 30.79 | 57689 |
| 1714084800 | 30.8 | 0.41 | 1.35 | 29.87 | 30.81 | 29.87 | 18169 |
| 1713998400 | 30.39 | 0 | 0.00 | 30.41 | 30.45 | 30.07 | 13671 |
| 1713912000 | 30.39 | 0.04 | 0.13 | 30.29 | 30.6605 | 30.14 | 21837 |
| 1713825600 | 30.35 | -0.2 | -0.65 | 29.92 | 30.35 | 29.7 | 26558 |
| 1713566400 | 30.55 | 0.48 | 1.60 | 30 | 30.65 | 30 | 20999 |
| 1713480000 | 30.07 | -0.53 | -1.73 | 30.79 | 30.79 | 29.89 | 38704 |
| 1713393600 | 30.6 | 0.04 | 0.13 | 30.87 | 31.14 | 30.5 | 19555 |
| 1713307200 | 30.56 | 0.08 | 0.26 | 30.32 | 30.8 | 30.27 | 24485 |
| 1713220800 | 30.48 | -0.43 | -1.39 | 31.1 | 31.13 | 30.42 | 48325 |
| 1712961600 | 30.91 | -0.95 | -2.98 | 32 | 32.14 | 30.78 | 76724 |
| 1712875200 | 31.86 | 1.16 | 3.78 | 31.43 | 31.86 | 31.39 | 58797 |
| 1712788800 | 30.7 | 0.26 | 0.85 | 30.07 | 30.78 | 30.02 | 51036 |
| 1712702400 | 30.44 | -0.18 | -0.59 | 30.77 | 30.8225 | 30.4 | 21626 |
| 1712616000 | 30.62 | -0.56 | -1.80 | 31 | 31.08 | 30.53 | 55755 |
| 1712356800 | 31.18 | 0.47 | 1.53 | 30.96 | 31.51 | 30.82 | 37333 |
| 1712270400 | 30.71 | -0.67 | -2.14 | 31.16 | 31.41 | 30.71 | 34084 |
| 1712184000 | 31.38 | 1.02 | 3.36 | 30.62 | 31.39 | 30.62 | 38649 |
| 1712097600 | 30.36 | 0.26 | 0.86 | 30.3 | 30.39 | 30.03 | 34536 |
| 1712011200 | 30.1 | 0.11 | 0.37 | 30.17 | 30.7 | 30.1 | 104233 |
| 1711665600 | 29.99 | -0.06 | -0.20 | 30.25 | 30.25 | 29.97 | 10093 |
| 1711579200 | 30.05 | 0.21 | 0.70 | 30.03 | 30.17 | 29.88 | 15529 |
| 1711492800 | 29.84 | -0.18 | -0.60 | 29.94 | 29.95 | 29.65 | 35679 |
| 1711406400 | 30.02 | 0.13 | 0.43 | 29.93 | 30.24 | 29.9 | 14338 |
| 1711147200 | 29.89 | -0.52 | -1.71 | 30 | 30.09 | 29.8315 | 26835 |
| 1711060800 | 30.41 | 0.43 | 1.43 | 30.01 | 30.548 | 29.98 | 37097 |
| 1710974400 | 29.98 | -0.24 | -0.79 | 30.02 | 30.11 | 29.5001 | 46186 |
| 1710888000 | 30.22 | -0.83 | -2.67 | 30.59 | 30.76 | 30.12 | 53448 |
| 1710801600 | 31.05 | -0.29 | -0.93 | 31.07 | 31.19 | 30.66 | 72756 |
| 1710542400 | 31.34 | 1.16 | 3.84 | 30.83 | 31.53 | 30.61 | 164633 |
| 1710456000 | 30.18 | 1.09 | 3.75 | 29.54 | 30.19 | 29.22 | 45301 |
| 1710369600 | 29.09 | 0.49 | 1.71 | 29.2 | 29.45 | 29.07 | 33247 |
| 1710283200 | 28.6 | -0.35 | -1.21 | 28.95 | 28.95 | 28.34 | 49783 |
| 1710196800 | 28.95 | -0.05 | -0.17 | 29.35 | 29.35 | 28.95 | 21339 |
| 1709941200 | 29 | -1.29 | -4.26 | 29.61 | 29.61 | 28.85 | 63897 |
| 1709854800 | 30.29 | -0.01 | -0.03 | 30.29 | 30.61 | 30.06 | 59638 |
| 1709768400 | 30.3 | 0.24 | 0.80 | 30.06 | 30.6399 | 30.03 | 37651 |
| 1709682000 | 30.06 | 0.44 | 1.49 | 30.03 | 30.54 | 29.93 | 66841 |
| 1709595600 | 29.62 | -0.01 | -0.03 | 29.6 | 29.63 | 28.99 | 59342 |
| 1709336400 | 29.63 | 0.4 | 1.37 | 29.78 | 29.89 | 29.055 | 85371 |
| 1709250000 | 29.23 | -0.92 | -3.05 | 29.69 | 30.31 | 29.11 | 121994 |
| 1709163600 | 30.15 | -0.12 | -0.40 | 30.19 | 30.6356 | 30.03 | 53751 |
| 1709077200 | 30.27 | -0.95 | -3.04 | 30 | 30.45 | 29.74 | 272110 |
| 1708990800 | 31.22 | 2.02 | 6.92 | 29.35 | 31.26 | 29.35 | 138029 |
| 1708731600 | 29.2 | -0.09 | -0.31 | 28.7 | 29.38 | 28.41 | 48409 |
| 1708645200 | 29.29 | -0.47 | -1.58 | 28.81 | 29.62 | 28.61 | 40121 |
| 1708558800 | 29.76 | -0.31 | -1.03 | 29.62 | 30.59 | 29.3201 | 54651 |
| 1708472400 | 30.07 | -0.1 | -0.33 | 30.5 | 30.51 | 29.905 | 34441 |
| 1708126800 | 30.17 | 0.52 | 1.75 | 29.85 | 30.28 | 29.85 | 42886 |
| 1708040400 | 29.65 | 0.37 | 1.26 | 28.5 | 29.7167 | 28.45 | 88006 |
| 1707954000 | 29.28 | 0.76 | 2.66 | 29.05 | 29.86 | 28.76 | 62225 |
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
