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 | 0.33 | 1.08803165183 | 30.33 | 30.68 | 29.075 | 2700971 | 29.7139452 | CS |
| 4 | -0.54 | -1.73076923077 | 31.2 | 31.46 | 29.075 | 2322722 | 30.34132819 | CS |
| 12 | -1.55 | -4.8121701335 | 32.21 | 33.16 | 29.075 | 2342587 | 31.23563616 | CS |
| 26 | -5.3 | -14.7385984427 | 35.96 | 36.06 | 29.075 | 2350902 | 31.41183266 | CS |
| 52 | -2.09 | -6.38167938931 | 32.75 | 36.86 | 28.51 | 2644924 | 32.06536386 | CS |
| 156 | -12.08 | -28.2639213851 | 42.74 | 55.11 | 28.51 | 2261106 | 38.91339913 | CS |
| 260 | -12.36 | -28.7308228731 | 43.02 | 55.11 | 28.51 | 2254071 | 42.0073904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 30.67 | 0.17 | 0.56 | 30.56 | 30.87 | 30.515 | 1999866 |
| 1732232400 | 30.5 | 0.28 | 0.93 | 30.19 | 30.56 | 30.01 | 2093542 |
| 1732146000 | 30.22 | 0.49 | 1.65 | 29.69 | 30.24 | 29.64 | 2590170 |
| 1732059600 | 29.73 | 0.33 | 1.12 | 29.15 | 29.765 | 29.09 | 1809129 |
| 1731973200 | 29.4 | 0.19 | 0.65 | 29.47 | 29.57 | 29.075 | 2885368 |
| 1731714000 | 29.21 | -1.2 | -3.95 | 30.33 | 30.68 | 29.18 | 4126648 |
| 1731627600 | 30.41 | 0.02 | 0.07 | 30.47 | 31.04 | 30.38 | 2596895 |
| 1731541200 | 30.39 | 0 | 0.00 | 30.39 | 30.425 | 30.04 | 2639067 |
| 1731454800 | 30.39 | 0.03 | 0.10 | 30.62 | 30.9 | 30.37 | 1898508 |
| 1731368400 | 30.36 | 0.04 | 0.13 | 30.35 | 30.715 | 30.27 | 1901496 |
| 1731109200 | 30.32 | 0.05 | 0.17 | 30.21 | 30.43 | 29.98 | 2147193 |
| 1731022800 | 30.27 | -0.45 | -1.46 | 30.68 | 30.88 | 30.215 | 2487452 |
| 1730936400 | 30.72 | -0.38 | -1.22 | 31.18 | 31.46 | 30.63 | 2825961 |
| 1730850000 | 31.1 | 0.36 | 1.17 | 30.75 | 31.12 | 30.43 | 1780204 |
| 1730763600 | 30.74 | -0.18 | -0.58 | 30.97 | 31.08 | 30.6101 | 1983338 |
| 1730500800 | 30.92 | 0.37 | 1.21 | 30.65 | 30.97 | 30.525 | 1897107 |
| 1730414400 | 30.55 | -0.07 | -0.23 | 30.7 | 30.8 | 30.411 | 3653760 |
| 1730328000 | 30.62 | -0.07 | -0.23 | 30.67 | 30.89 | 30.58 | 1941889 |
| 1730241600 | 30.69 | -0.25 | -0.81 | 30.87 | 31.055 | 30.62 | 2414110 |
| 1730155200 | 30.94 | -0.12 | -0.39 | 31.13 | 31.34 | 30.871 | 1608764 |
| 1729896000 | 31.06 | -0.03 | -0.10 | 31.2 | 31.44 | 31.035 | 1173836 |
| 1729809600 | 31.09 | -0.1 | -0.32 | 31.27 | 31.47 | 31.075 | 1383826 |
| 1729723200 | 31.19 | 0.1 | 0.32 | 30.97 | 31.27 | 30.88 | 1311141 |
| 1729636800 | 31.09 | -0.23 | -0.73 | 31.31 | 31.31 | 30.905 | 1409927 |
| 1729550400 | 31.32 | -0.87 | -2.70 | 31.72 | 31.88 | 31.25 | 1847915 |
| 1729291200 | 32.189999 | 0.63 | 2.00 | 31.64 | 32.21 | 31.33 | 2855583 |
| 1729204800 | 31.56 | 0.33 | 1.06 | 31.2 | 31.62 | 31.13 | 1934898 |
| 1729118400 | 31.23 | 0.09 | 0.29 | 31.12 | 31.35 | 31.04 | 2234713 |
| 1729032000 | 31.14 | -0.09 | -0.29 | 31.07 | 31.495 | 30.97 | 2067747 |
| 1728945600 | 31.23 | 0.15 | 0.48 | 31.14 | 31.25 | 30.91 | 1570681 |
| 1728686400 | 31.08 | 0.09 | 0.29 | 31.18 | 31.26 | 30.935 | 1814343 |
| 1728600000 | 30.99 | 0.01 | 0.03 | 31.11 | 31.33 | 30.875 | 1702319 |
| 1728513600 | 30.98 | -0.09 | -0.29 | 31.14 | 31.19 | 30.88 | 1914685 |
| 1728427200 | 31.07 | -0.19 | -0.61 | 31.15 | 31.26 | 30.765 | 1868563 |
| 1728340800 | 31.26 | -0.09 | -0.29 | 31.2 | 31.35 | 31.105 | 1620439 |
| 1728081600 | 31.35 | 0.24 | 0.77 | 31.01 | 31.43 | 31 | 1816769 |
| 1727995200 | 31.11 | -0.43 | -1.36 | 31.4 | 31.455 | 30.88 | 2163608 |
| 1727908800 | 31.54 | -0.12 | -0.38 | 31.52 | 31.72 | 31.38 | 1906849 |
| 1727822400 | 31.66 | -0.04 | -0.13 | 31.62 | 31.8 | 31.34 | 2161489 |
| 1727736000 | 31.7 | -0.02 | -0.06 | 31.97 | 31.98 | 31.59 | 1971342 |
| 1727476800 | 31.72 | 0.15 | 0.48 | 31.75 | 32.11 | 31.675 | 1653206 |
| 1727390400 | 31.57 | 0.46 | 1.48 | 31 | 31.605 | 31 | 3679648 |
| 1727304000 | 31.11 | -0.06 | -0.19 | 31.31 | 31.3452 | 30.93 | 3227597 |
| 1727217600 | 31.17 | -0.31 | -0.98 | 31.57 | 31.7 | 31.1101 | 1918967 |
| 1727131200 | 31.48 | -0.29 | -0.91 | 31.69 | 31.845 | 31.425 | 2028109 |
| 1726872000 | 31.77 | -0.36 | -1.12 | 32.189999 | 32.2 | 31.63 | 6532310 |
| 1726785600 | 32.13 | -0.27 | -0.83 | 32.42 | 32.52 | 31.89 | 1817047 |
| 1726699200 | 32.4 | 0.03 | 0.09 | 32.39 | 32.825 | 32.28 | 1699895 |
| 1726612800 | 32.369999 | -0.16 | -0.49 | 32.27 | 32.695 | 32.27 | 1759416 |
| 1726526400 | 32.53 | 0.45 | 1.40 | 32.35 | 32.61 | 32.259999 | 1711598 |
| 1726267200 | 32.08 | 0.46 | 1.45 | 31.67 | 32.119999 | 31.62 | 1701985 |
| 1726180800 | 31.62 | 0.28 | 0.89 | 31.21 | 31.65 | 31.0713 | 2399190 |
| 1726094400 | 31.34 | -0.88 | -2.73 | 32.049999 | 32.22 | 31.225 | 1760205 |
| 1726008000 | 32.22 | -0.18 | -0.56 | 32.46 | 32.54 | 32.14 | 2123612 |
| 1725921600 | 32.4 | -0.17 | -0.52 | 32.57 | 32.65 | 32.24 | 2533497 |
| 1725662400 | 32.57 | 0.46 | 1.43 | 32.06 | 32.759999 | 32 | 2687669 |
| 1725576000 | 32.11 | 1.1 | 3.55 | 31.36 | 32.25 | 31.075 | 4269111 |
| 1725489600 | 31.01 | -2.13 | -6.43 | 29.85 | 31.09 | 29.21 | 5813338 |
| 1725403200 | 33.14 | 0.59 | 1.81 | 32.549999 | 33.159999 | 32.275 | 3205476 |
| 1725057600 | 32.549999 | 0.36 | 1.12 | 32.21 | 32.57 | 32.13 | 3679464 |
| 1724971200 | 32.189999 | -0.2 | -0.62 | 32.59 | 32.71 | 32.08 | 1796557 |
| 1724884800 | 32.39 | 0.18 | 0.56 | 32.21 | 32.545 | 32.1 | 2167789 |
| 1724798400 | 32.21 | -0.15 | -0.46 | 32.38 | 32.395 | 32.03 | 1712343 |
| 1724712000 | 32.36 | 0.48 | 1.51 | 32 | 32.415 | 31.9 | 1832965 |
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
