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 | -0.64 | -1.91731575794 | 33.38 | 33.38 | 31.99 | 8463 | 32.70573615 | CS |
| 4 | 1.71 | 5.51079600387 | 31.03 | 35.1 | 30.31 | 11089 | 33.40259926 | CS |
| 12 | 2.76 | 9.20613742495 | 29.98 | 35.24 | 28.13 | 12812 | 31.94280637 | CS |
| 26 | 4.51 | 15.9759121502 | 28.23 | 35.24 | 27.05 | 11454 | 30.77099695 | CS |
| 52 | 4.68 | 16.6785459729 | 28.06 | 35.24 | 24.47 | 13891 | 29.53229245 | CS |
| 156 | 9.69 | 42.0390455531 | 23.05 | 35.24 | 19.89 | 15627 | 26.91094657 | CS |
| 260 | 8.24 | 33.6326530612 | 24.5 | 35.24 | 15.13 | 17110 | 24.14794497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 32.259999 | -0.44 | -1.35 | 32.5 | 32.689999 | 31.99 | 7043 |
| 1725575700 | 32.7 | -0.1 | -0.30 | 32.95 | 32.95 | 32.45 | 7364 |
| 1725489300 | 32.799999 | -0.1 | -0.30 | 32.78 | 32.97 | 32.575 | 5959 |
| 1725402900 | 32.9 | -0.48 | -1.44 | 33.38 | 33.38 | 32.356 | 13486 |
| 1725057300 | 33.38 | -0.02 | -0.06 | 33.39 | 33.39 | 32.33 | 10607 |
| 1724970900 | 33.4 | -0.77 | -2.25 | 34.3 | 34.46 | 33.1 | 17503 |
| 1724884500 | 34.17 | 0.12 | 0.35 | 34.05 | 34.475 | 33.475499 | 11804 |
| 1724798100 | 34.05 | -0.6 | -1.73 | 34.41 | 34.41 | 33.78 | 9613 |
| 1724711700 | 34.65 | -0.05 | -0.14 | 35 | 35.1 | 34.65 | 17037 |
| 1724452500 | 34.7 | 1.09 | 3.24 | 33.58 | 34.7 | 33.58 | 17608 |
| 1724366100 | 33.61 | -0.26 | -0.77 | 33.87 | 34.15 | 33.369999 | 6151 |
| 1724279700 | 33.87 | 0.71 | 2.14 | 33.58 | 33.87 | 33.159999 | 4835 |
| 1724193300 | 33.159999 | -0.64 | -1.89 | 33.98 | 33.98 | 33.1 | 6925 |
| 1724106900 | 33.8 | 0.44 | 1.32 | 33.509999 | 34.26 | 33.21 | 11076 |
| 1723847700 | 33.36 | -0.75 | -2.20 | 34.15 | 34.15 | 32.619999 | 19490 |
| 1723761300 | 34.11 | 1.89 | 5.87 | 32.77 | 34.44 | 32.77 | 17873 |
| 1723674900 | 32.22 | 1.19 | 3.83 | 31.32 | 32.749899 | 31.275 | 11626 |
| 1723588500 | 31.03 | 0.43 | 1.41 | 30.83 | 31.1 | 30.6534 | 3110 |
| 1723502100 | 30.6 | -0.4 | -1.29 | 31.03 | 31.35 | 30.31 | 11577 |
| 1723242900 | 31 | -0.03 | -0.10 | 30.95 | 31 | 30.19 | 6138 |
| 1723156500 | 31.03 | 0.19 | 0.62 | 31.14 | 31.9899 | 30.575 | 41443 |
| 1723070100 | 30.84 | -0.26 | -0.84 | 31.45 | 31.8 | 30.61 | 6578 |
| 1722983700 | 31.1 | 0.75 | 2.47 | 30.1 | 31.77 | 29.83 | 10095 |
| 1722897300 | 30.35 | -2.27 | -6.96 | 31.77 | 31.77 | 29.4074 | 25797 |
| 1722638100 | 32.619999 | -0.21 | -0.64 | 31.98 | 32.9657 | 31.385 | 11767 |
| 1722551700 | 32.83 | -1.98 | -5.69 | 34.93 | 35.22 | 32.54 | 12267 |
| 1722465300 | 34.81 | 0.79 | 2.32 | 33.87 | 35.24 | 33.87 | 21919 |
| 1722378900 | 34.02 | 0.38 | 1.13 | 33.66 | 34.19 | 33.21 | 12507 |
| 1722292500 | 33.64 | 0.09 | 0.27 | 33.439999 | 33.66 | 32.939999 | 11496 |
| 1722033300 | 33.549999 | -0.07 | -0.21 | 33.66 | 33.66 | 33.36 | 9516 |
| 1721946900 | 33.62 | 0.72 | 2.19 | 32.92 | 33.85 | 32.2 | 21879 |
| 1721860500 | 32.9 | -0.37 | -1.11 | 33.18 | 33.6 | 32.735 | 13303 |
| 1721774100 | 33.27 | 0.25 | 0.76 | 32.86 | 33.47 | 32.460099 | 14907 |
| 1721687700 | 33.02 | -0.03 | -0.09 | 33.189999 | 33.35 | 32.549999 | 17412 |
| 1721428500 | 33.049999 | 0.21 | 0.64 | 32.89 | 33.36 | 32.77 | 7689 |
| 1721342100 | 32.84 | -0.82 | -2.44 | 33.5 | 33.61 | 32.84 | 9565 |
| 1721255700 | 33.66 | -0.01 | -0.03 | 33.5 | 33.66 | 33.0337 | 17085 |
| 1721169300 | 33.67 | 2.31 | 7.37 | 31.77 | 33.67 | 31.77 | 16532 |
| 1721082900 | 31.36 | -0.11 | -0.35 | 31.19 | 32.27 | 31.19 | 14667 |
| 1720823700 | 31.47 | 0.51 | 1.65 | 31 | 31.68 | 31 | 11748 |
| 1720737300 | 30.96 | 1.26 | 4.24 | 29.8 | 30.96 | 29.8 | 11995 |
| 1720650900 | 29.7 | -0.05 | -0.17 | 29.91 | 30.22 | 29.01 | 19717 |
| 1720564500 | 29.75 | 0.48 | 1.64 | 29.31 | 30.02 | 28.98 | 11300 |
| 1720478100 | 29.27 | 1.14 | 4.05 | 28.42 | 29.36 | 28.42 | 14846 |
| 1720218900 | 28.13 | -0.65 | -2.26 | 28.63 | 28.67 | 28.13 | 27696 |
| 1720040640 | 28.78 | -0.08 | -0.28 | 28.83 | 29.3006 | 28.61 | 3151 |
| 1719959700 | 28.86 | -0.46 | -1.57 | 29.34 | 29.42 | 28.6001 | 8070 |
| 1719873300 | 29.32 | -0.93 | -3.07 | 30.11 | 30.11 | 29 | 13561 |
| 1719614100 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1719527700 | 30.25 | 0.69 | 2.33 | 29.83 | 30.5 | 29.83 | 6041 |
| 1719441300 | 29.56 | 0.44 | 1.51 | 29.12 | 30.195 | 28.9 | 24220 |
| 1719354900 | 29.12 | -0.1 | -0.34 | 29.1 | 29.645 | 29.1 | 6491 |
| 1719268500 | 29.22 | 0.01 | 0.03 | 29.21 | 29.69 | 29.21 | 5304 |
| 1719009300 | 29.21 | -0.05 | -0.17 | 29.24 | 29.97 | 29.21 | 21221 |
| 1718922900 | 29.26 | -0.04 | -0.14 | 29.22 | 29.57 | 29.1 | 4199 |
| 1718750100 | 29.3 | -0.9 | -2.98 | 30.1 | 30.5 | 29.3 | 7163 |
| 1718663700 | 30.2 | 0.16 | 0.53 | 29.98 | 30.2 | 28.9 | 7491 |
| 1718404500 | 30.04 | 0.34 | 1.14 | 29.53 | 30.11 | 29.33 | 9283 |
| 1718318100 | 29.7 | 0.01 | 0.03 | 29.52 | 29.7 | 29.52 | 4833 |
| 1718231700 | 29.69 | -0.62 | -2.05 | 30.91 | 30.91 | 29.6246 | 10477 |
| 1718145300 | 30.31 | 0.25 | 0.83 | 29.75 | 30.42 | 29.4709 | 7647 |
| 1718058900 | 30.06 | 0.02 | 0.07 | 30.14 | 30.275 | 30 | 7087 |
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
