We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -1.8991486575 | 30.54 | 31.23 | 29.72 | 626974 | 30.47174546 | CS |
| 4 | -1.82 | -5.7268722467 | 31.78 | 32.59 | 29.01 | 764817 | 30.91265737 | CS |
| 12 | 4.32 | 16.848673947 | 25.64 | 36 | 25.46 | 788893 | 30.7603735 | CS |
| 26 | 0 | 0 | 29.96 | 36 | 24.96 | 748682 | 29.59876173 | CS |
| 52 | 8.49 | 39.5435491383 | 21.47 | 36 | 16.5 | 759477 | 25.83222172 | CS |
| 156 | -0.26 | -0.860357379219 | 30.22 | 38.51 | 16.5 | 677535 | 24.74623571 | CS |
| 260 | 2.96 | 10.962962963 | 27 | 53.3 | 14.27 | 644800 | 29.07267722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 29.96 | -1.1 | -3.54 | 30.85 | 30.85 | 29.72 | 833569 |
| 1732920000 | 31.06 | 0.23 | 0.75 | 30.85 | 31.23 | 30.64 | 543815 |
| 1732833600 | 30.83 | 0.39 | 1.28 | 30.39 | 30.86 | 30.31 | 149669 |
| 1732747200 | 30.44 | -0.13 | -0.43 | 30.77 | 30.87 | 30.13 | 807087 |
| 1732660800 | 30.57 | 0.18 | 0.59 | 30.54 | 30.83 | 30.1 | 800729 |
| 1732574400 | 30.39 | -1.18 | -3.74 | 30.61 | 30.67 | 29.94 | 2392364 |
| 1732315200 | 31.57 | -0.43 | -1.34 | 32.2 | 32.259999 | 31.56 | 792750 |
| 1732228800 | 32 | 0.64 | 2.04 | 31.69 | 32.02 | 31.25 | 598938 |
| 1732142400 | 31.36 | -0.39 | -1.23 | 31.41 | 31.62 | 31.2 | 555756 |
| 1732056000 | 31.75 | -0.06 | -0.19 | 32.18 | 32.18 | 31.42 | 533358 |
| 1731969600 | 31.81 | 1.64 | 5.44 | 31.21 | 32.159999 | 31.21 | 848286 |
| 1731710400 | 30.17 | -0.57 | -1.85 | 30.91 | 31.25 | 30.15 | 766805 |
| 1731624000 | 30.74 | 0.61 | 2.02 | 29.7 | 30.76 | 29.7 | 664438 |
| 1731537600 | 30.13 | -0.51 | -1.66 | 31.05 | 31.42 | 29.94 | 521493 |
| 1731451200 | 30.64 | 0.47 | 1.56 | 29.99 | 30.75 | 29.8 | 706146 |
| 1731364800 | 30.17 | -1.32 | -4.19 | 30.14 | 30.6 | 29.29 | 856449 |
| 1731105600 | 31.49 | -0.94 | -2.90 | 32.049999 | 32.29 | 30.95 | 689833 |
| 1731019200 | 32.43 | 1.09 | 3.48 | 31.75 | 32.59 | 31.2 | 635696 |
| 1730932800 | 31.34 | 0.19 | 0.61 | 29.3 | 31.87 | 29.01 | 959741 |
| 1730846400 | 31.15 | -0.45 | -1.42 | 31.78 | 32.049999 | 30.95 | 639412 |
| 1730760000 | 31.6 | -0.48 | -1.50 | 32.03 | 32.2 | 31.48 | 842484 |
| 1730497200 | 32.08 | -0.48 | -1.47 | 32.99 | 33.15 | 32.009999 | 782639 |
| 1730410800 | 32.56 | -1.28 | -3.78 | 33.1 | 33.159999 | 31.86 | 1069554 |
| 1730324400 | 33.84 | -0.91 | -2.62 | 34.57 | 34.57 | 33.42 | 616706 |
| 1730238000 | 34.75 | 0.78 | 2.30 | 34.46 | 34.97 | 34.21 | 506798 |
| 1730151600 | 33.97 | -0.4 | -1.16 | 34.15 | 34.41 | 33.77 | 634114 |
| 1729892400 | 34.37 | -0.76 | -2.16 | 34.59 | 35.03 | 34.16 | 468051 |
| 1729806000 | 35.13 | -0.23 | -0.65 | 35.72 | 35.73 | 34.33 | 954799 |
| 1729719600 | 35.36 | -0.39 | -1.09 | 34.94 | 35.49 | 34.61 | 722222 |
| 1729633200 | 35.75 | 1.41 | 4.11 | 34.98 | 36 | 34.76 | 1092381 |
| 1729546800 | 34.34 | 0.65 | 1.93 | 35.1 | 35.56 | 34.21 | 1164707 |
| 1729287600 | 33.69 | 3.21 | 10.53 | 31 | 33.89 | 30.96 | 1423009 |
| 1729201200 | 30.48 | 0.17 | 0.56 | 30.59 | 30.83 | 30.21 | 403625 |
| 1729114800 | 30.31 | -0.43 | -1.40 | 31.12 | 31.75 | 30.27 | 461432 |
| 1729028400 | 30.74 | 0.09 | 0.29 | 30.13 | 30.81 | 30.05 | 565094 |
| 1728682800 | 30.65 | -0.22 | -0.71 | 31.17 | 31.49 | 30.62 | 453194 |
| 1728596400 | 30.87 | 1.77 | 6.08 | 29.26 | 31.01 | 29.12 | 710283 |
| 1728510000 | 29.1 | 0.2 | 0.69 | 28.69 | 29.13 | 28.35 | 349551 |
| 1728423600 | 28.9 | -0.02 | -0.07 | 28.6 | 28.95 | 28.35 | 555889 |
| 1728337200 | 28.92 | -0.28 | -0.96 | 29.04 | 29.06 | 28.53 | 567069 |
| 1728078000 | 29.2 | 0.25 | 0.86 | 29 | 30.09 | 28.89 | 650357 |
| 1727991600 | 28.95 | -0.14 | -0.48 | 28.83 | 29 | 28.39 | 386851 |
| 1727905200 | 29.09 | 0.01 | 0.03 | 29.28 | 29.71 | 28.84 | 459686 |
| 1727818800 | 29.08 | 0.84 | 2.97 | 28.58 | 29.13 | 28.55 | 848585 |
| 1727732400 | 28.24 | -0.74 | -2.55 | 28.5 | 28.58 | 27.78 | 1308712 |
| 1727473200 | 28.98 | -1.16 | -3.85 | 29.94 | 30.07 | 28.91 | 629227 |
| 1727386800 | 30.14 | 0.64 | 2.17 | 29.85 | 30.67 | 29.69 | 952871 |
| 1727300400 | 29.5 | -0.32 | -1.07 | 29.64 | 30.01 | 29.45 | 914327 |
| 1727214000 | 29.82 | 1.53 | 5.41 | 28.66 | 30 | 28.44 | 818442 |
| 1727127600 | 28.29 | -0.71 | -2.45 | 28.84 | 29.28 | 28.26 | 606284 |
| 1726868400 | 29 | 0.46 | 1.61 | 29.09 | 29.35 | 28.69 | 1942861 |
| 1726782000 | 28.54 | 0.73 | 2.62 | 29.1 | 29.1 | 28.1 | 911211 |
| 1726695600 | 27.81 | -0.62 | -2.18 | 28.5 | 29.39 | 27.8 | 968707 |
| 1726609200 | 28.43 | -0.45 | -1.56 | 28.66 | 29.19 | 28.3 | 707005 |
| 1726522800 | 28.88 | 0.05 | 0.17 | 28.96 | 29.55 | 28.78 | 736268 |
| 1726263600 | 28.83 | 0.97 | 3.48 | 28.55 | 28.98 | 28.36 | 998995 |
| 1726177200 | 27.86 | 1.69 | 6.46 | 26.81 | 28.35 | 26.81 | 880720 |
| 1726090800 | 26.17 | 0.39 | 1.51 | 25.64 | 26.19 | 25.46 | 955410 |
| 1726004400 | 25.78 | 0.27 | 1.06 | 25.58 | 25.82 | 25.19 | 698628 |
| 1725918000 | 25.51 | 0.27 | 1.07 | 25.38 | 25.74 | 25.38 | 397432 |
| 1725658800 | 25.24 | -0.81 | -3.11 | 26.01 | 26.08 | 25.12 | 738524 |
| 1725572400 | 26.05 | 0.4 | 1.56 | 26.22 | 26.7 | 25.92 | 702790 |
| 1725486000 | 25.65 | -0.3 | -1.16 | 25.64 | 25.97 | 25.57 | 585128 |
| 1725399600 | 25.95 | -1.27 | -4.67 | 26.79 | 26.83 | 25.52 | 942653 |
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
