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 | 0.46 | 1.5027768703 | 30.61 | 31.305 | 29.91 | 421223 | 30.63288325 | CS |
| 4 | 1.42 | 4.7892074199 | 29.65 | 31.49 | 28.125 | 555971 | 30.00696743 | CS |
| 12 | 1.67 | 5.68027210884 | 29.4 | 31.49 | 27.54 | 528625 | 29.5834742 | CS |
| 26 | -1.68 | -5.12977099237 | 32.75 | 33 | 26.9175 | 524792 | 29.35494086 | CS |
| 52 | -4.99 | -13.8380476983 | 36.06 | 37.32 | 26.9175 | 612506 | 31.38674921 | CS |
| 156 | -11.23 | -26.548463357 | 42.3 | 43.16 | 24.81 | 609680 | 32.91853344 | CS |
| 260 | -9.31 | -23.0559683011 | 40.38 | 54.7 | 24.81 | 670436 | 37.73789903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 31.07 | 0.3 | 0.97 | 31.2 | 31.29 | 30.95 | 347384 |
| 1721947200 | 30.77 | 0.17 | 0.56 | 30.66 | 31.305 | 30.61 | 444828 |
| 1721860800 | 30.6 | 0.13 | 0.43 | 30.38 | 31 | 30.25 | 416278 |
| 1721774400 | 30.47 | 0.13 | 0.43 | 30.22 | 30.67 | 30.05 | 490365 |
| 1721688000 | 30.34 | -0.06 | -0.20 | 30.61 | 30.61 | 29.91 | 407261 |
| 1721428800 | 30.4 | -0.12 | -0.39 | 30.65 | 30.83 | 30.21 | 348011 |
| 1721342400 | 30.52 | -0.38 | -1.23 | 30.66 | 31.49 | 30.52 | 473946 |
| 1721256000 | 30.9 | 0.57 | 1.88 | 30.33 | 31.19 | 30.135 | 902094 |
| 1721169600 | 30.33 | 0.49 | 1.64 | 30 | 30.53 | 29.91 | 1490066 |
| 1721083200 | 29.84 | -0.16 | -0.53 | 30 | 30.03 | 29.68 | 679374 |
| 1720824000 | 30 | 0.22 | 0.74 | 30.13 | 30.275 | 29.8 | 717154 |
| 1720737600 | 29.78 | 0.82 | 2.83 | 29.56 | 29.93 | 29.13 | 747874 |
| 1720651200 | 28.96 | 0.6 | 2.12 | 28.47 | 29.01 | 28.3801 | 415594 |
| 1720564800 | 28.36 | -1.03 | -3.50 | 29.25 | 29.25 | 28.125 | 679103 |
| 1720478400 | 29.39 | 0.05 | 0.17 | 29.47 | 29.62 | 29.33 | 256667 |
| 1720219200 | 29.34 | -0.21 | -0.71 | 29.65 | 29.72 | 29.295 | 319303 |
| 1720040640 | 29.55 | -0.03 | -0.10 | 29.69 | 29.89 | 29.47 | 241453 |
| 1719960000 | 29.58 | 0.22 | 0.75 | 29.5 | 29.84 | 29.27 | 482003 |
| 1719873600 | 29.36 | -0.44 | -1.48 | 29.65 | 29.98 | 29.222 | 704699 |
| 1719614400 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1719528000 | 29.8 | 0.13 | 0.44 | 29.67 | 29.82 | 29.48 | 387701 |
| 1719441600 | 29.67 | 0.1 | 0.34 | 29.31 | 29.81 | 29.3 | 407586 |
| 1719355200 | 29.57 | -0.26 | -0.87 | 29.6 | 29.75 | 29.24 | 525452 |
| 1719268800 | 29.83 | 0.67 | 2.30 | 29.33 | 29.93 | 29.225 | 538875 |
| 1719009600 | 29.16 | -0.08 | -0.27 | 29.39 | 29.47 | 28.95 | 1045297 |
| 1718923200 | 29.24 | 0.25 | 0.86 | 28.82 | 29.26 | 28.76 | 372607 |
| 1718750400 | 28.99 | 0.19 | 0.66 | 28.71 | 29.04 | 28.71 | 363804 |
| 1718664000 | 28.8 | 0.54 | 1.91 | 28.18 | 28.86 | 28.1 | 423189 |
| 1718404800 | 28.26 | -0.16 | -0.56 | 28.09 | 28.27 | 27.85 | 289441 |
| 1718318400 | 28.42 | -0.06 | -0.21 | 28.43 | 28.595 | 28.2 | 337667 |
| 1718232000 | 28.48 | 0.17 | 0.60 | 28.92 | 28.95 | 28.42 | 347697 |
| 1718145600 | 28.31 | 0.17 | 0.60 | 27.89 | 28.495 | 27.71 | 358082 |
| 1718059200 | 28.14 | -0.28 | -0.99 | 28.15 | 28.41 | 27.77 | 439979 |
| 1717800000 | 28.42 | -0.26 | -0.91 | 28.51 | 28.75 | 28.18 | 397555 |
| 1717713600 | 28.68 | 0.14 | 0.49 | 28.37 | 28.93 | 28.25 | 369523 |
| 1717627200 | 28.54 | 0.01 | 0.04 | 28.54 | 28.5785 | 28.24 | 304091 |
| 1717540800 | 28.53 | -0.45 | -1.55 | 28.98 | 29.055 | 28.4699 | 360307 |
| 1717454400 | 28.98 | 0.36 | 1.26 | 28.79 | 29 | 28.42 | 864417 |
| 1717195200 | 28.62 | 0.19 | 0.67 | 28.52 | 28.86 | 28.43 | 721572 |
| 1717108800 | 28.43 | 0.69 | 2.49 | 27.95 | 28.54 | 27.93 | 428358 |
| 1717022400 | 27.74 | -0.48 | -1.70 | 27.98 | 28.1121 | 27.54 | 532174 |
| 1716936000 | 28.22 | -0.6 | -2.08 | 28.91 | 29.03 | 28.075 | 453602 |
| 1716590400 | 28.82 | -0.16 | -0.55 | 29.15 | 29.39 | 28.67 | 385704 |
| 1716504000 | 28.98 | -0.42 | -1.43 | 29.45 | 29.45 | 28.8 | 435372 |
| 1716417600 | 29.4 | -0.97 | -3.19 | 30.24 | 30.44 | 29.36 | 530073 |
| 1716331200 | 30.37 | -0.27 | -0.88 | 30.25 | 31 | 30.12 | 729220 |
| 1716244800 | 30.64 | 0.16 | 0.52 | 30.46 | 30.71 | 30.11 | 851379 |
| 1715985600 | 30.48 | -0.47 | -1.52 | 30.95 | 30.95 | 30.44 | 730089 |
| 1715899200 | 30.95 | 0.1 | 0.32 | 30.89 | 31.23 | 30.71 | 848874 |
| 1715812800 | 30.85 | 0.24 | 0.78 | 30.72 | 31 | 30.43 | 474436 |
| 1715726400 | 30.61 | 0.55 | 1.83 | 30.33 | 30.685 | 30.11 | 465243 |
| 1715640000 | 30.06 | 0 | 0.00 | 30.17 | 30.32 | 29.89 | 361620 |
| 1715380800 | 30.06 | 0.31 | 1.04 | 29.86 | 30.07 | 29.68 | 405454 |
| 1715294400 | 29.75 | 0.46 | 1.57 | 29.46 | 29.83 | 29.33 | 452434 |
| 1715208000 | 29.29 | 0.32 | 1.10 | 29.12 | 29.405 | 28.91 | 498181 |
| 1715121600 | 28.97 | -0.48 | -1.63 | 29.74 | 29.82 | 28.63 | 704838 |
| 1715035200 | 29.45 | 0.26 | 0.89 | 29.4 | 29.47 | 29.06 | 897670 |
| 1714776000 | 29.19 | -0.15 | -0.51 | 29.5 | 29.535 | 28.92 | 361403 |
| 1714689600 | 29.34 | 0.58 | 2.02 | 28.99 | 29.58 | 28.81 | 589435 |
| 1714603200 | 28.76 | 0.04 | 0.14 | 28.64 | 29.27 | 28.64 | 573264 |
| 1714516800 | 28.72 | 0.16 | 0.56 | 28.45 | 28.89 | 28.33 | 437934 |
| 1714430400 | 28.56 | 0.05 | 0.18 | 28.62 | 28.86 | 28.305 | 365722 |
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
