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 | 0.4 | 1.32714001327 | 30.14 | 31.21 | 30.13 | 2451 | 30.42358116 | CS |
| 4 | -0.44 | -1.42027114267 | 30.98 | 32.05 | 30.13 | 3640 | 30.60274488 | CS |
| 12 | -0.84 | -2.67686424474 | 31.38 | 32.8 | 30.13 | 3217 | 31.23071259 | CS |
| 26 | 0.88 | 2.96695886716 | 29.66 | 33.1 | 27.47 | 4080 | 30.32115138 | CS |
| 52 | -1.59 | -4.94864612512 | 32.13 | 37 | 26.5 | 4988 | 31.65645427 | CS |
| 156 | 5.39 | 21.4314115308 | 25.15 | 37 | 20.52 | 8531 | 27.29665438 | CS |
| 260 | 5.39 | 21.4314115308 | 25.15 | 37 | 20.52 | 8531 | 27.29665438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 30.54 | 0 | 0.00 | 31.04 | 31.04 | 30.54 | 336 |
| 1721256000 | 30.54 | -0.46 | -1.48 | 31.17 | 31.21 | 30.19 | 2355 |
| 1721169600 | 31 | 0.73 | 2.41 | 30.79 | 31 | 30.13 | 1075 |
| 1721083200 | 30.27 | -0.4 | -1.29 | 30.81 | 31.16 | 30.27 | 7549 |
| 1720824000 | 30.665 | 0.45 | 1.51 | 30.14 | 30.665 | 30.14 | 938 |
| 1720737600 | 30.21 | -0.38 | -1.24 | 30.76 | 31.16 | 30.2 | 6125 |
| 1720651200 | 30.59 | -0.04 | -0.12 | 30.74 | 31.18 | 30.2 | 2894 |
| 1720564800 | 30.6277 | -0.31 | -1.01 | 30.99 | 31.27 | 30.39 | 4050 |
| 1720478400 | 30.94 | -0.4 | -1.28 | 30.65 | 31.33 | 30.65 | 4050 |
| 1720219200 | 31.34 | 0 | 0.00 | 31.36 | 31.36 | 30.65 | 649 |
| 1720040640 | 31.34 | 0.68 | 2.22 | 30.65 | 31.34 | 30.65 | 6075 |
| 1719960000 | 30.66 | 0.03 | 0.10 | 30.66 | 30.67 | 30.66 | 308 |
| 1719873600 | 30.63 | -0.46 | -1.47 | 31.64 | 31.64 | 30.63 | 539 |
| 1719614400 | 31.0856 | 0.53 | 1.72 | 31.09 | 32.049999 | 30.58 | 1938 |
| 1719528000 | 30.56 | 0.04 | 0.13 | 30.97 | 31.3131 | 30.56 | 1477 |
| 1719441600 | 30.52 | -0.01 | -0.03 | 31.1 | 31.96 | 30.52 | 288 |
| 1719355200 | 30.53 | -0.22 | -0.72 | 30.96 | 31.09 | 30.53 | 2528 |
| 1719268800 | 30.75 | 0.25 | 0.82 | 30.72 | 31.9 | 30.72 | 748 |
| 1719009600 | 30.5 | -1.48 | -4.63 | 30.98 | 31.5 | 30.49 | 25246 |
| 1718923200 | 31.98 | 1.24 | 4.03 | 31.29 | 31.98 | 31.29 | 1906 |
| 1718750400 | 30.74 | -1.26 | -3.94 | 31.75 | 31.75 | 30.71 | 11507 |
| 1718664000 | 32 | 1.2 | 3.90 | 30.72 | 32 | 30.36 | 4562 |
| 1718404800 | 30.8 | -0.18 | -0.58 | 30.8 | 31.76 | 30.38 | 3542 |
| 1718318400 | 30.979 | -1.02 | -3.19 | 31.91 | 32 | 30.79 | 1905 |
| 1718232000 | 32 | 0.05 | 0.16 | 31.52 | 32 | 30.91 | 7414 |
| 1718145600 | 31.95 | 0.71 | 2.27 | 30.98 | 31.95 | 30.88 | 1384 |
| 1718059200 | 31.2421 | 0 | 0.01 | 30.89 | 31.2421 | 30.62 | 1244 |
| 1717800000 | 31.24 | 0.64 | 2.09 | 30.58 | 31.42 | 30.58 | 2231 |
| 1717713600 | 30.6 | -0.65 | -2.08 | 30.52 | 31.85 | 30.52 | 725 |
| 1717627200 | 31.25 | 0.06 | 0.19 | 31.08 | 31.37 | 30.16 | 4873 |
| 1717540800 | 31.19 | -0.7 | -2.20 | 31.47 | 31.47 | 30.14 | 4070 |
| 1717454400 | 31.89 | 0 | 0.00 | 31.91 | 31.91 | 31.89 | 124 |
| 1717195200 | 31.89 | 0.87 | 2.80 | 31.34 | 31.91 | 31.02 | 2508 |
| 1717108800 | 31.02 | 0.52 | 1.70 | 30.5 | 31.02 | 30.4701 | 929 |
| 1717022400 | 30.5 | -1.4 | -4.39 | 31.8 | 31.8 | 30.5 | 1105 |
| 1716936000 | 31.9 | 0.06 | 0.19 | 30.21 | 31.9 | 30.21 | 779 |
| 1716590400 | 31.84 | 0.89 | 2.88 | 30.7 | 31.84 | 30.47 | 4515 |
| 1716504000 | 30.95 | -0.09 | -0.29 | 31.04 | 31.13 | 30.745 | 2192 |
| 1716417600 | 31.04 | 0.28 | 0.91 | 31.13 | 31.41 | 30.25 | 1491 |
| 1716331200 | 30.76 | 0.13 | 0.42 | 31 | 31.5 | 30.76 | 5922 |
| 1716244800 | 30.63 | -1.65 | -5.11 | 31.76 | 32.42 | 30.5901 | 6545 |
| 1715985600 | 32.28 | 0.72 | 2.28 | 31.76 | 32.28 | 31.6 | 1450 |
| 1715899200 | 31.56 | -0.13 | -0.42 | 32.04 | 32.58 | 31.56 | 889 |
| 1715812800 | 31.6943 | -0.98 | -2.99 | 32.59 | 32.59 | 31.57 | 8695 |
| 1715726400 | 32.67 | 0.17 | 0.52 | 32.439999 | 32.67 | 32.03 | 4234 |
| 1715640000 | 32.5001 | 0.24 | 0.74 | 32.02 | 32.799999 | 31.56 | 17818 |
| 1715380800 | 32.259999 | 0.23 | 0.72 | 32.2 | 32.34 | 32.2 | 2315 |
| 1715294400 | 32.03 | -0.14 | -0.43 | 32.31 | 32.31 | 32.03 | 1787 |
| 1715208000 | 32.1695 | 0.15 | 0.48 | 32.31 | 32.31 | 32.035899 | 1240 |
| 1715121600 | 32.015 | -0.33 | -1.00 | 32.509999 | 32.509999 | 32.009999 | 1858 |
| 1715035200 | 32.34 | 0.03 | 0.09 | 32.33 | 32.34 | 31.7737 | 1948 |
| 1714776000 | 32.31 | 0.32 | 1.00 | 32.32 | 32.32 | 32.31 | 197 |
| 1714689600 | 31.99 | 0 | 0.00 | 32.29 | 32.29 | 31.99 | 32 |
| 1714603200 | 31.99 | 0.61 | 1.94 | 31.99 | 31.99 | 31.99 | 217 |
| 1714516800 | 31.38 | 0 | 0.00 | 31.53 | 31.53 | 31.38 | 4 |
| 1714430400 | 31.38 | 0 | 0.00 | 31.38 | 31.38 | 31.38 | 17 |
| 1714171200 | 31.38 | 0 | 0.00 | 31.38 | 31.38 | 31.38 | 26 |
| 1714084800 | 31.38 | 0.02 | 0.06 | 31.485 | 31.485 | 31.38 | 252 |
| 1713998400 | 31.36 | -1.14 | -3.51 | 31.8906 | 31.8906 | 31.36 | 479 |
| 1713912000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 2 |
| 1713825600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 14 |
| 1713566400 | 32.5 | 0 | 0.00 | 32.5 | 32.509999 | 32.369999 | 1710 |
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
