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 | 2.03 | 6.8052296346 | 29.83 | 32.12 | 29.83 | 17887 | 30.73074047 | CS |
| 4 | 3.91 | 13.9892665474 | 27.95 | 32.15 | 26.67 | 26448 | 29.74993242 | CS |
| 12 | 3.9 | 13.9484978541 | 27.96 | 32.15 | 25.12 | 23015 | 28.54555526 | CS |
| 26 | 0.71 | 2.27929373997 | 31.15 | 34.45 | 25.12 | 20842 | 29.85910343 | CS |
| 52 | 5.33 | 20.0904636261 | 26.53 | 34.45 | 19.42 | 23546 | 27.13422818 | CS |
| 156 | -4.93 | -13.4003805382 | 36.79 | 44.25 | 19.42 | 31850 | 30.11198861 | CS |
| 260 | -4.93 | -13.4003805382 | 36.79 | 44.25 | 19.42 | 31850 | 30.11198861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 31.86 | 0.88 | 2.84 | 31.86 | 32.119999 | 31.4 | 15466 |
| 1721943600 | 30.98 | 0.57 | 1.87 | 30.35 | 31.33 | 29.91 | 11562 |
| 1721857200 | 30.41 | -0.68 | -2.19 | 30.85 | 31.69 | 30.41 | 18181 |
| 1721770800 | 31.09 | 0.86 | 2.84 | 30.75 | 31.45 | 30.52 | 22947 |
| 1721684400 | 30.23 | 0.1 | 0.33 | 29.83 | 30.37 | 29.83 | 12627 |
| 1721425200 | 30.13 | -0.14 | -0.46 | 30.2 | 30.2 | 29.76 | 9593 |
| 1721338800 | 30.27 | -0.84 | -2.70 | 30.87 | 31 | 30.02 | 33760 |
| 1721252400 | 31.11 | -0.86 | -2.69 | 32.15 | 32.15 | 30.91 | 25266 |
| 1721166000 | 31.97 | 1.34 | 4.37 | 30.83 | 32.1 | 30.62 | 46469 |
| 1721079600 | 30.63 | 0.29 | 0.96 | 30.61 | 30.64 | 29.97 | 38242 |
| 1720820400 | 30.34 | 0.35 | 1.17 | 29.96 | 30.5 | 29.61 | 42939 |
| 1720734000 | 29.99 | 0.12 | 0.40 | 29.21 | 30.27 | 29.17 | 43691 |
| 1720647600 | 29.87 | 1.57 | 5.55 | 28.32 | 29.87 | 28.23 | 21891 |
| 1720561200 | 28.3 | 0.05 | 0.18 | 28.09 | 28.71 | 27.82 | 23226 |
| 1720474800 | 28.25 | 1.22 | 4.51 | 26.76 | 28.46 | 26.76 | 25289 |
| 1720215600 | 27.03 | 0.33 | 1.24 | 27.535 | 27.535 | 26.81 | 28142 |
| 1720129200 | 26.7 | -0.65 | -2.38 | 27.03 | 27.23 | 26.67 | 9906 |
| 1720042800 | 27.35 | -0.78 | -2.77 | 27.91 | 28.05 | 27.35 | 15560 |
| 1719956400 | 28.13 | 0.02 | 0.07 | 27.65 | 28.13 | 27.57 | 27099 |
| 1719610800 | 28.11 | 0.52 | 1.88 | 27.95 | 28.44 | 27.85 | 23028 |
| 1719524400 | 27.59 | 0.99 | 3.72 | 26.33 | 27.6 | 26.33 | 26245 |
| 1719438000 | 26.6 | 1.35 | 5.35 | 25.35 | 26.85 | 25.14 | 25954 |
| 1719351600 | 25.25 | -0.78 | -3.00 | 25.59 | 25.59 | 25.12 | 9794 |
| 1719265200 | 26.03 | -1.08 | -3.98 | 27 | 27 | 26.01 | 15666 |
| 1719006000 | 27.11 | 0.02 | 0.07 | 26.76 | 27.11 | 26.01 | 103643 |
| 1718919600 | 27.09 | -0.61 | -2.20 | 27.92 | 28.15 | 26.67 | 36381 |
| 1718833200 | 27.7 | -0.72 | -2.53 | 28.11 | 28.13 | 27.7 | 920 |
| 1718746800 | 28.42 | -0.15 | -0.53 | 28.53 | 28.63 | 28.18 | 13366 |
| 1718660400 | 28.57 | 0.39 | 1.38 | 28.03 | 28.6 | 27.81 | 12671 |
| 1718401200 | 28.18 | 0.25 | 0.90 | 27.75 | 28.18 | 27.63 | 11420 |
| 1718314800 | 27.93 | -0.35 | -1.24 | 28.34 | 28.34 | 27.57 | 18306 |
| 1718228400 | 28.28 | 1.06 | 3.89 | 27.4 | 28.7 | 27.04 | 21462 |
| 1718142000 | 27.22 | -0.21 | -0.77 | 27.27 | 27.47 | 27.02 | 16211 |
| 1718055600 | 27.43 | 0.31 | 1.14 | 27.16 | 27.9 | 27.16 | 21422 |
| 1717796400 | 27.12 | -0.14 | -0.51 | 27.1 | 27.29 | 26.97 | 13253 |
| 1717710000 | 27.26 | -0.32 | -1.16 | 27.94 | 27.94 | 27.05 | 26227 |
| 1717623600 | 27.58 | 0.04 | 0.15 | 27.82 | 27.82 | 27.58 | 25229 |
| 1717537200 | 27.54 | 0.04 | 0.15 | 27.2 | 27.68 | 27.07 | 12126 |
| 1717450800 | 27.5 | -0.52 | -1.86 | 28.07 | 28.11 | 27.36 | 14770 |
| 1717191600 | 28.02 | 0.21 | 0.76 | 28.01 | 28.07 | 27.25 | 151002 |
| 1717105200 | 27.81 | 0.58 | 2.13 | 27.42 | 27.87 | 27.42 | 14118 |
| 1717018800 | 27.23 | -0.27 | -0.98 | 27.48 | 27.48 | 26.83 | 13505 |
| 1716932400 | 27.5 | -0.67 | -2.38 | 27.96 | 28.4 | 27.48 | 16252 |
| 1716846000 | 28.17 | 0.03 | 0.11 | 28.78 | 28.83 | 28.11 | 6672 |
| 1716586800 | 28.14 | 0.17 | 0.61 | 28.14 | 28.14 | 27.8 | 13911 |
| 1716500400 | 27.97 | -0.35 | -1.24 | 28.47 | 28.47 | 27.5 | 19122 |
| 1716414000 | 28.32 | -0.5 | -1.73 | 28.51 | 28.59 | 27.94 | 10261 |
| 1716327600 | 28.82 | -0.48 | -1.64 | 29.84 | 30 | 28.79 | 8657 |
| 1715982000 | 29.3 | -0.03 | -0.10 | 29.3 | 29.36 | 29.12 | 11609 |
| 1715895600 | 29.33 | -0.19 | -0.64 | 29.52 | 29.73 | 29.13 | 12107 |
| 1715809200 | 29.52 | 0.49 | 1.69 | 29.35 | 29.52 | 29.03 | 10258 |
| 1715722800 | 29.03 | -0.18 | -0.62 | 29.21 | 29.21 | 28.9 | 11492 |
| 1715636400 | 29.21 | -0.17 | -0.58 | 29.56 | 29.56 | 28.79 | 11347 |
| 1715377200 | 29.38 | 0.09 | 0.31 | 29.41 | 29.48 | 29.18 | 9921 |
| 1715290800 | 29.29 | -0.09 | -0.31 | 29.31 | 29.57 | 29.16 | 14808 |
| 1715204400 | 29.38 | -0.36 | -1.21 | 29.28 | 29.56 | 29.1 | 12080 |
| 1715118000 | 29.74 | 0.76 | 2.62 | 28.92 | 29.74 | 28.82 | 15436 |
| 1715031600 | 28.98 | 0.57 | 2.01 | 28.4 | 29.14 | 28.03 | 17320 |
| 1714772400 | 28.41 | 0.04 | 0.14 | 27.96 | 28.42 | 27.18 | 30843 |
| 1714686000 | 28.37 | 0.26 | 0.92 | 27.87 | 28.37 | 27.72 | 11575 |
| 1714599600 | 28.11 | -0.03 | -0.11 | 28.24 | 28.27 | 27.77 | 21718 |
| 1714513200 | 28.14 | -0.1 | -0.35 | 28.14 | 28.44 | 28 | 16518 |
| 1714426800 | 28.24 | 0.2 | 0.71 | 28.29 | 28.5 | 27.99 | 27597 |
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
