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 | 1.68 | 5.49019607843 | 30.6 | 32.79 | 30.6 | 4269 | 31.98554057 | CS |
| 4 | 0.77 | 2.44366867661 | 31.51 | 32.79 | 29.975 | 5905 | 31.22218188 | CS |
| 12 | 3.23 | 11.1187607573 | 29.05 | 32.79 | 28.24 | 6877 | 30.1463332 | CS |
| 26 | 4.51 | 16.2405473533 | 27.77 | 32.79 | 26.435 | 9264 | 28.6788641 | CS |
| 52 | 6.42 | 24.8259860789 | 25.86 | 32.79 | 24.7467 | 7442 | 28.25648966 | CS |
| 156 | 11.66 | 56.5470417071 | 20.62 | 32.79 | 20.62 | 8497 | 26.92258521 | CS |
| 260 | 17.14 | 113.21003963 | 15.14 | 32.79 | 2 | 24406 | 13.99727355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 32.28 | -0.27 | -0.83 | 32.79 | 32.79 | 32.17 | 4411 |
| 1714084800 | 32.549999 | 0.27 | 0.84 | 32.47 | 32.59 | 32.24 | 2481 |
| 1713998400 | 32.28 | 0.03 | 0.09 | 32.11 | 32.28 | 32.11 | 1239 |
| 1713912000 | 32.25 | 0.23 | 0.72 | 32.21 | 32.31 | 31.9636 | 5353 |
| 1713825600 | 32.018 | 0.42 | 1.32 | 31.66 | 32.1 | 31.5 | 4006 |
| 1713566400 | 31.6 | 1.01 | 3.30 | 30.6 | 31.69 | 30.6 | 8396 |
| 1713480000 | 30.59 | 0.14 | 0.46 | 30.37 | 30.8819 | 30.37 | 4158 |
| 1713393600 | 30.45 | 0.14 | 0.46 | 30.25 | 30.57 | 30.16 | 6741 |
| 1713307200 | 30.31 | -0.02 | -0.07 | 30.22 | 30.31 | 29.975 | 5864 |
| 1713220800 | 30.33 | -0.5 | -1.62 | 30.87 | 31 | 30.32 | 6841 |
| 1712961600 | 30.83 | -0.34 | -1.09 | 31.34 | 31.34 | 30.82 | 11040 |
| 1712875200 | 31.17 | 0.08 | 0.26 | 31.27 | 31.27 | 30.8 | 8134 |
| 1712788800 | 31.09 | -0.46 | -1.46 | 31.33 | 31.35 | 31.01 | 16173 |
| 1712702400 | 31.55 | -0.02 | -0.06 | 31.5281 | 31.59 | 31.48 | 3102 |
| 1712616000 | 31.57 | 0.12 | 0.39 | 31.41 | 31.635 | 31.41 | 4920 |
| 1712356800 | 31.4485 | 0.2 | 0.64 | 31.35 | 31.8158 | 31.35 | 2952 |
| 1712270400 | 31.25 | -0.45 | -1.42 | 31.71 | 31.9 | 31.25 | 2965 |
| 1712184000 | 31.7 | 0.27 | 0.86 | 31.6 | 31.85 | 31.6 | 6184 |
| 1712097600 | 31.43 | -0.09 | -0.29 | 31.36 | 31.53 | 31.03 | 10448 |
| 1712011200 | 31.52 | -0.1 | -0.32 | 31.51 | 31.6 | 31.45 | 6864 |
| 1711665600 | 31.6201 | 0.53 | 1.71 | 31.18 | 31.66 | 31.18 | 6345 |
| 1711579200 | 31.09 | 0.05 | 0.18 | 31.1 | 31.145 | 31 | 3367 |
| 1711492800 | 31.035 | 0 | 0.02 | 31 | 31.1188 | 31 | 5990 |
| 1711406400 | 31.03 | 0.03 | 0.10 | 30.93 | 31.22 | 30.93 | 1137 |
| 1711147200 | 31 | 0.04 | 0.13 | 30.92 | 31.0099 | 30.92 | 2499 |
| 1711060800 | 30.96 | 0.12 | 0.39 | 30.9 | 30.99 | 30.8887 | 3026 |
| 1710974400 | 30.84 | 0.3 | 0.98 | 30.62 | 30.85 | 30.6148 | 5491 |
| 1710888000 | 30.54 | 0.07 | 0.23 | 30.36 | 30.62 | 30.36 | 23587 |
| 1710801600 | 30.47 | 0.22 | 0.73 | 30.2 | 30.55 | 30.2 | 5159 |
| 1710542400 | 30.25 | -0.07 | -0.23 | 30.25 | 30.5551 | 30.25 | 22014 |
| 1710456000 | 30.32 | -0.43 | -1.40 | 30.74 | 30.74 | 30.29 | 4697 |
| 1710369600 | 30.75 | 0.12 | 0.39 | 30.77 | 30.85 | 30.61 | 10735 |
| 1710283200 | 30.63 | 0.21 | 0.69 | 30.45 | 30.63 | 30.39 | 3766 |
| 1710196800 | 30.42 | 0.2 | 0.68 | 30.1 | 30.44 | 30.1 | 2959 |
| 1709941200 | 30.2159 | -0.08 | -0.28 | 30.25 | 30.32 | 30.1916 | 4768 |
| 1709854800 | 30.3 | 0.17 | 0.56 | 30.2 | 30.35 | 30.1989 | 5908 |
| 1709768400 | 30.13 | 0.3 | 1.01 | 30.15 | 30.2 | 30.04 | 5171 |
| 1709682000 | 29.83 | 0.14 | 0.47 | 29.54 | 30.11 | 29.54 | 6606 |
| 1709595600 | 29.69 | -0.07 | -0.24 | 29.88 | 29.88 | 29.61 | 8104 |
| 1709336400 | 29.76 | 0.53 | 1.81 | 29.35 | 29.87 | 29.35 | 7263 |
| 1709250000 | 29.23 | 0.18 | 0.62 | 29.29 | 29.5613 | 29.21 | 12623 |
| 1709163600 | 29.05 | -0.06 | -0.19 | 29.2579 | 29.2579 | 28.97 | 6571 |
| 1709077200 | 29.1065 | 0.09 | 0.30 | 29.05 | 29.28 | 29.05 | 7712 |
| 1708990800 | 29.02 | -0.26 | -0.89 | 29.19 | 29.2599 | 28.99 | 13270 |
| 1708731600 | 29.28 | -0.11 | -0.37 | 29.29 | 29.3408 | 29.1601 | 6317 |
| 1708645200 | 29.39 | 0.08 | 0.27 | 29.3 | 29.407 | 29.27 | 4465 |
| 1708558800 | 29.31 | -0.14 | -0.48 | 29.1 | 29.4185 | 29.1 | 10537 |
| 1708472400 | 29.45 | -0.02 | -0.07 | 29.59 | 29.64 | 29.44 | 3734 |
| 1708126800 | 29.47 | 0.14 | 0.48 | 29.33 | 29.65 | 29.29 | 16092 |
| 1708040400 | 29.3306 | 0.67 | 2.34 | 28.59 | 29.4114 | 28.59 | 13491 |
| 1707954000 | 28.66 | -0.11 | -0.38 | 28.87 | 28.89 | 28.5308 | 7691 |
| 1707867600 | 28.77 | -0.48 | -1.64 | 29.21 | 29.21 | 28.68 | 6782 |
| 1707781200 | 29.2499 | 0.73 | 2.56 | 28.52 | 29.2499 | 28.52 | 3752 |
| 1707522000 | 28.52 | -0.05 | -0.17 | 28.43 | 28.86 | 28.43 | 10196 |
| 1707435600 | 28.5699 | 0.03 | 0.12 | 28.24 | 28.61 | 28.24 | 9235 |
| 1707349200 | 28.537 | 0.09 | 0.31 | 28.6101 | 28.6101 | 28.5207 | 1203 |
| 1707262800 | 28.45 | -0.15 | -0.52 | 28.46 | 28.61 | 28.45 | 2912 |
| 1707176400 | 28.6 | -0.4 | -1.38 | 28.91 | 29.17 | 28.5 | 7585 |
| 1706917200 | 29 | -0.08 | -0.28 | 29.05 | 29.05 | 28.76 | 6710 |
| 1706830800 | 29.08 | 0.3 | 1.04 | 28.71 | 29.27 | 28.71 | 27148 |
| 1706744400 | 28.78 | -0.17 | -0.59 | 28.95 | 29.06 | 28.6101 | 4472 |
| 1706658000 | 28.95 | 0.09 | 0.29 | 28.95 | 29.2079 | 28.85 | 4780 |
| 1706571600 | 28.865 | -0.14 | -0.47 | 28.99 | 29 | 28.68 | 31630 |
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
