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 | -1.64 | -4.95468277946 | 33.1 | 33.1 | 31.38 | 2567 | 32.16358847 | CS |
| 4 | 0.97 | 3.18137094129 | 30.49 | 33.44 | 30.49 | 3749 | 31.73402943 | CS |
| 12 | -0.47 | -1.47196993423 | 31.93 | 33.44 | 29.47 | 3782 | 31.45414151 | CS |
| 26 | 7.8775 | 33.4040072087 | 23.5825 | 33.44 | 23.5055 | 5039 | 28.34490397 | CS |
| 52 | 4.958 | 18.7080220361 | 26.502 | 33.44 | 21.32 | 4195 | 26.69470998 | CS |
| 156 | -89.03 | -73.8899493734 | 120.49 | 139.47299 | 21.32 | 3138 | 32.70583161 | CS |
| 260 | 9.09 | 40.6347787215 | 22.37 | 139.47299 | 20.59 | 2601 | 37.46592536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715981340 | 31.46 | -0.22 | -0.69 | 31.6 | 31.6 | 31.46 | 2128 |
| 1715894400 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 0 |
| 1715808000 | 31.68 | -0.32 | -1.00 | 31.82 | 31.82 | 31.38 | 5288 |
| 1715722140 | 32 | -0.55 | -1.69 | 32.07 | 32.07 | 32 | 1104 |
| 1715635200 | 32.549999 | -0.55 | -1.66 | 32.615 | 32.615 | 32.53 | 1623 |
| 1715376000 | 33.1 | -0.34 | -1.02 | 33.1 | 33.1 | 33.1 | 2254 |
| 1715290140 | 33.439999 | 0 | 0.00 | 33.439999 | 33.439999 | 33.439999 | 0 |
| 1715203740 | 33.439999 | 0 | 0.00 | 33.439999 | 33.439999 | 33.439999 | 0 |
| 1715117340 | 33.439999 | 0.21 | 0.63 | 33.439999 | 33.439999 | 33.439999 | 2121 |
| 1715030940 | 33.229999 | 0.41 | 1.25 | 33.229999 | 33.229999 | 33.229999 | 4267 |
| 1714771740 | 32.82 | 1.68 | 5.39 | 33.159999 | 33.159999 | 32.82 | 8104 |
| 1714685340 | 31.14 | 0.27 | 0.87 | 31.26 | 31.26 | 31.14 | 6763 |
| 1714599000 | 30.87 | 0 | 0.00 | 30.87 | 30.87 | 30.87 | 0 |
| 1714512600 | 30.87 | 0.02 | 0.06 | 30.87 | 30.87 | 30.87 | 2981 |
| 1714425720 | 30.85 | -0.63 | -1.99 | 30.85 | 30.85 | 30.85 | 1812 |
| 1714166580 | 31.476 | 0.12 | 0.37 | 31.476 | 31.476 | 31.476 | 3792 |
| 1714080420 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1713994020 | 31.36 | 0.08 | 0.25 | 31.5 | 31.615 | 31.36 | 1388 |
| 1713907740 | 31.283 | 0.43 | 1.40 | 30.8 | 31.283 | 30.8 | 5263 |
| 1713821340 | 30.85 | 0.36 | 1.18 | 30.74 | 30.85 | 30.68 | 1757 |
| 1713561900 | 30.49 | 0.42 | 1.40 | 30.49 | 30.49 | 30.49 | 7712 |
| 1713475500 | 30.07 | 0.31 | 1.04 | 30.07 | 30.07 | 30.07 | 7685 |
| 1713389100 | 29.76 | 0.2 | 0.68 | 29.72 | 29.76 | 29.72 | 2618 |
| 1713302940 | 29.56 | -0.24 | -0.81 | 29.47 | 29.56 | 29.47 | 659 |
| 1713216000 | 29.8 | 0.16 | 0.54 | 29.85 | 29.99 | 29.7 | 5535 |
| 1712957160 | 29.64 | -0.59 | -1.95 | 30.3511 | 30.3511 | 29.62 | 6257 |
| 1712870760 | 30.23 | -0.42 | -1.37 | 29.8033 | 30.23 | 29.8033 | 2500 |
| 1712784540 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1712698140 | 30.65 | -0.06 | -0.20 | 30.65 | 30.65 | 30.65 | 2596 |
| 1712611200 | 30.71 | -0.09 | -0.29 | 30.49 | 30.71 | 30.49 | 1636 |
| 1712352000 | 30.8 | 0.44 | 1.43 | 30.925 | 30.925 | 30.8 | 2694 |
| 1712265780 | 30.365 | -0.41 | -1.32 | 30.63 | 30.63 | 30.365 | 1911 |
| 1712179500 | 30.77 | -0.08 | -0.26 | 30.81 | 30.81 | 30.77 | 4679 |
| 1712092980 | 30.85 | 0.35 | 1.13 | 30.515 | 30.85 | 30.515 | 1871 |
| 1712006940 | 30.505 | -0.17 | -0.54 | 30.5094 | 30.5094 | 30.505 | 5372 |
| 1711660800 | 30.67 | -0.52 | -1.67 | 30.67 | 30.67 | 30.67 | 6369 |
| 1711574580 | 31.19 | -0.26 | -0.83 | 31.38 | 31.38 | 31.15 | 4474 |
| 1711488540 | 31.4501 | -0.04 | -0.13 | 31.45 | 31.8461 | 31.3 | 1350 |
| 1711401600 | 31.49 | -0.11 | -0.36 | 31.49 | 31.49 | 31.49 | 1386 |
| 1711142880 | 31.6033 | -0.43 | -1.35 | 31.74 | 31.75 | 31.6033 | 1372 |
| 1711056240 | 32.0354 | 0.29 | 0.90 | 32.0304 | 32.0452 | 32.0304 | 1436 |
| 1710970140 | 31.75 | -0.08 | -0.25 | 31.75 | 31.75 | 31.75 | 1008 |
| 1710883740 | 31.83 | -0.15 | -0.47 | 32.0676 | 32.0676 | 31.72 | 3004 |
| 1710796800 | 31.98 | 0.4 | 1.27 | 31.77 | 32.1255 | 31.77 | 8689 |
| 1710538140 | 31.58 | 0 | 0.00 | 31.58 | 31.58 | 31.58 | 0 |
| 1710451740 | 31.58 | 0.26 | 0.83 | 31.31 | 31.58 | 31.31 | 1894 |
| 1710365340 | 31.32 | -0.12 | -0.37 | 31.3 | 31.32 | 31.3 | 1795 |
| 1710278940 | 31.4367 | -0.22 | -0.71 | 31.44 | 31.5953 | 31.4367 | 1891 |
| 1710192540 | 31.66 | -0.63 | -1.95 | 31.64 | 31.73 | 31.64 | 2006 |
| 1709936760 | 32.290599 | 0 | 0.00 | 32.290599 | 32.290599 | 32.290599 | 0 |
| 1709850360 | 32.290599 | 0.93 | 2.97 | 32.1 | 32.293 | 32.1 | 3842 |
| 1709764020 | 31.3583 | 0 | 0.00 | 31.3583 | 31.3583 | 31.3583 | 0 |
| 1709677620 | 31.3583 | -1.12 | -3.44 | 31.7251 | 31.7327 | 31.3583 | 7805 |
| 1709590980 | 32.476599 | -0.25 | -0.76 | 32.759999 | 32.86 | 32.476599 | 4700 |
| 1709332140 | 32.7256 | -0.07 | -0.23 | 32.729999 | 32.753999 | 32.72 | 4003 |
| 1709245440 | 32.799999 | 0.1 | 0.31 | 32.8629 | 32.9 | 32.799999 | 3107 |
| 1709159100 | 32.7 | 0.36 | 1.11 | 32.009999 | 32.7 | 32.009999 | 12954 |
| 1709072940 | 32.341 | 0.41 | 1.29 | 32.341 | 32.341 | 32.341 | 4915 |
| 1708986000 | 31.93 | 0 | 0.00 | 31.93 | 31.93 | 31.93 | 0 |
| 1708726800 | 31.93 | 0.41 | 1.29 | 31.93 | 31.93 | 31.93 | 5058 |
| 1708640940 | 31.522 | 0.79 | 2.58 | 30.753 | 31.522 | 30.753 | 1487 |
| 1708554000 | 30.729 | -0.07 | -0.24 | 30.83 | 30.83 | 30.729 | 1879 |
| 1708467600 | 30.8034 | 0.11 | 0.37 | 30.8034 | 30.8034 | 30.8034 | 464 |
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
