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 | -0.07 | -0.220195029884 | 31.79 | 32.1399 | 31.5852 | 38773 | 31.81519108 | CS |
| 4 | -0.02 | -0.0630119722747 | 31.74 | 32.1399 | 30.4 | 49621 | 31.30403105 | CS |
| 12 | 3.25 | 11.4155251142 | 28.47 | 32.1399 | 27.51 | 44704 | 30.5133438 | CS |
| 26 | -0.09 | -0.282929896259 | 31.81 | 33.35 | 26.54 | 48561 | 30.89095654 | CS |
| 52 | 0.47 | 1.504 | 31.25 | 34.82 | 26.54 | 45329 | 31.55684251 | CS |
| 156 | 4.85 | 18.0498697432 | 26.87 | 34.82 | 25.16 | 46765 | 28.85456028 | CS |
| 260 | 6.61 | 26.324173636 | 25.11 | 35.91 | 24.69 | 48030 | 29.4867446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014400 | 31.72 | 0.02 | 0.06 | 31.73 | 31.8758 | 31.5852 | 20815 |
| 1751928000 | 31.7 | -0.34 | -1.06 | 31.94 | 32.139899 | 31.68 | 28186 |
| 1751576640 | 32.04 | 0.25 | 0.79 | 31.69 | 32.11 | 31.6559 | 31603 |
| 1751496000 | 31.79 | 0.03 | 0.09 | 31.79 | 31.9001 | 31.6015 | 74489 |
| 1751409600 | 31.76 | 0.1 | 0.32 | 31.62 | 31.9199 | 31.4416 | 23457 |
| 1751323200 | 31.66 | 0.11 | 0.35 | 31.54 | 31.8699 | 31.4435 | 37273 |
| 1751064000 | 31.55 | 0.25 | 0.80 | 31.54 | 31.6699 | 31.235 | 137052 |
| 1750977600 | 31.3 | 0.1 | 0.32 | 31.16 | 31.6699 | 30.941 | 55162 |
| 1750891200 | 31.2 | 0.1 | 0.32 | 30.98 | 31.353 | 30.98 | 95876 |
| 1750804800 | 31.1 | 0.38 | 1.24 | 30.86 | 31.2 | 30.86 | 72378 |
| 1750718400 | 30.72 | 0.05 | 0.16 | 30.58 | 30.845 | 30.5429 | 30394 |
| 1750459200 | 30.67 | 0.05 | 0.16 | 30.7 | 30.86 | 30.5023 | 49741 |
| 1750286400 | 30.62 | -0.01 | -0.03 | 30.53 | 30.88 | 30.53 | 44756 |
| 1750200000 | 30.63 | -0.16 | -0.52 | 30.63 | 30.91 | 30.62 | 47729 |
| 1750113600 | 30.79 | -0.65 | -2.07 | 30.59 | 30.99 | 30.4 | 53779 |
| 1749854400 | 31.44 | -0.4 | -1.26 | 31.71 | 31.795 | 31.43 | 50675 |
| 1749768000 | 31.84 | 0.04 | 0.13 | 31.61 | 31.97 | 31.61 | 27307 |
| 1749681600 | 31.8 | -0.02 | -0.06 | 31.74 | 32.1176 | 31.74 | 12509 |
| 1749595200 | 31.82 | 0.18 | 0.57 | 31.54 | 31.9499 | 31.54 | 20107 |
| 1749508800 | 31.64 | 0.03 | 0.09 | 31.62 | 31.86 | 31.61 | 12164 |
| 1749249600 | 31.61 | 0.23 | 0.73 | 31.63 | 31.96 | 31.47 | 44748 |
| 1749163200 | 31.38 | -0.03 | -0.10 | 31.49 | 31.66 | 31.37 | 32154 |
| 1749076800 | 31.41 | -0.01 | -0.03 | 31.43 | 31.7193 | 31.41 | 24035 |
| 1748990400 | 31.42 | 0.15 | 0.48 | 31.26 | 31.5275 | 31.07 | 25045 |
| 1748904000 | 31.27 | 0.08 | 0.26 | 31.18 | 31.335 | 30.91 | 29595 |
| 1748644800 | 31.19 | 0.06 | 0.19 | 31.18 | 31.39 | 31.07 | 28489 |
| 1748558400 | 31.13 | 0.01 | 0.03 | 31.1 | 31.79 | 30.92 | 44167 |
| 1748472000 | 31.12 | -0.06 | -0.19 | 31.2 | 31.38 | 31.03 | 32218 |
| 1748385600 | 31.18 | 0.38 | 1.23 | 30.95 | 31.39 | 30.883 | 30628 |
| 1748040000 | 30.8 | -0.17 | -0.55 | 30.62 | 31.0599 | 30.62 | 18179 |
| 1747953600 | 30.97 | -0.06 | -0.19 | 31.09 | 31.09 | 30.8068 | 26737 |
| 1747867200 | 31.03 | -0.31 | -0.99 | 31.25 | 31.4369 | 30.95 | 30246 |
| 1747780800 | 31.34 | -0.06 | -0.19 | 31.31 | 31.515 | 31.23 | 41909 |
| 1747694400 | 31.4 | -0.01 | -0.03 | 31.04 | 31.555 | 31 | 27783 |
| 1747435200 | 31.41 | 0.13 | 0.42 | 31.34 | 31.48 | 31.0901 | 26487 |
| 1747348800 | 31.28 | 0.1 | 0.32 | 31.18 | 31.32 | 31.0465 | 30413 |
| 1747262400 | 31.18 | 0.06 | 0.19 | 31.12 | 31.41 | 30.84 | 33563 |
| 1747176000 | 31.12 | 0.18 | 0.58 | 30.97 | 31.34 | 30.97 | 45287 |
| 1747089600 | 30.94 | 0.61 | 2.01 | 31 | 31.29 | 30.6165 | 65590 |
| 1746830400 | 30.33 | 0.12 | 0.40 | 30.28 | 30.4648 | 30.1601 | 43408 |
| 1746744000 | 30.21 | 0.14 | 0.47 | 30.04 | 30.46 | 30.04 | 30060 |
| 1746657600 | 30.07 | 0.02 | 0.07 | 30 | 30.28 | 29.9201 | 39187 |
| 1746571200 | 30.05 | -0.06 | -0.20 | 30.07 | 30.43 | 29.9 | 43938 |
| 1746484800 | 30.11 | -0.15 | -0.50 | 30.08 | 30.365 | 30.05 | 33797 |
| 1746225600 | 30.26 | 0.24 | 0.80 | 30.24 | 30.39 | 30.1494 | 53923 |
| 1746139200 | 30.02 | 0.25 | 0.84 | 30 | 30.1997 | 29.93 | 58327 |
| 1746052800 | 29.77 | 0.16 | 0.54 | 29.42 | 29.77 | 29.1 | 57010 |
| 1745966400 | 29.61 | 0.17 | 0.58 | 29.44 | 29.7235 | 29.41 | 61704 |
| 1745880000 | 29.44 | -0.03 | -0.10 | 29.57 | 29.78 | 29.29 | 68117 |
| 1745620800 | 29.47 | 0.22 | 0.75 | 29.35 | 29.62 | 28.9232 | 25644 |
| 1745534400 | 29.25 | 0.52 | 1.81 | 28.88 | 29.395 | 28.81 | 52909 |
| 1745448000 | 28.73 | 0.31 | 1.09 | 29 | 29.32 | 28.68 | 105939 |
| 1745361600 | 28.42 | 0.56 | 2.01 | 27.99 | 28.505 | 27.99 | 82306 |
| 1745275200 | 27.86 | -0.62 | -2.18 | 28.19 | 28.4 | 27.51 | 99040 |
| 1744929600 | 28.48 | 0.21 | 0.74 | 28.36 | 28.6878 | 28.2176 | 40881 |
| 1744843200 | 28.27 | -0.51 | -1.77 | 28.47 | 28.91 | 28.21 | 45780 |
| 1744756800 | 28.78 | 0.01 | 0.03 | 28.78 | 29.202 | 28.5276 | 25941 |
| 1744670400 | 28.77 | 0.14 | 0.49 | 28.74 | 29.26 | 28.21 | 66451 |
| 1744411200 | 28.63 | 0.39 | 1.38 | 28.24 | 28.8441 | 28.23 | 40486 |
| 1744324800 | 28.24 | -1.14 | -3.88 | 29.23 | 29.74 | 27.77 | 94524 |
| 1744238400 | 29.38 | 1.99 | 7.27 | 27.49 | 29.51 | 27.08 | 113070 |
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
