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 | 0.01 | 0.0328731097962 | 30.42 | 31.45 | 29.88 | 6012997 | 30.5181183 | CS |
| 4 | 2.09 | 7.37473535639 | 28.34 | 31.45 | 27.53 | 6272958 | 29.05258148 | CS |
| 12 | 1.62 | 5.62304755293 | 28.81 | 31.45 | 27.53 | 6418442 | 28.87663863 | CS |
| 26 | -0.44 | -1.42533203758 | 30.87 | 31.45 | 27.075 | 6278485 | 29.09639317 | CS |
| 52 | -2.51 | -7.61991499696 | 32.94 | 33.4 | 26.625 | 6031595 | 29.57329601 | CS |
| 156 | -1.49 | -4.6679197995 | 31.92 | 35.69 | 26.23 | 7034969 | 30.39429053 | CS |
| 260 | 8.83 | 40.8796296296 | 21.6 | 35.69 | 9.85 | 6152742 | 28.36430113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 30.435 | 0.13 | 0.41 | 30.25 | 30.535 | 30.12 | 2551037 |
| 1721428800 | 30.31 | -0.31 | -1.01 | 30.4576 | 30.675 | 30.2 | 5109592 |
| 1721342400 | 30.62 | -0.25 | -0.81 | 30.73 | 31.45 | 30.62 | 6280088 |
| 1721256000 | 30.87 | 0.6 | 1.98 | 30.46 | 30.9 | 30.35 | 7232632 |
| 1721169600 | 30.27 | -0.02 | -0.07 | 30.42 | 30.46 | 29.88 | 7054788 |
| 1721083200 | 30.29 | 0.84 | 2.85 | 29.6 | 30.33 | 29.44 | 9539666 |
| 1720824000 | 29.45 | 0.05 | 0.17 | 29.51 | 29.79 | 29.405 | 8344670 |
| 1720737600 | 29.4 | 1.51 | 5.41 | 28.33 | 29.44 | 28.28 | 10437390 |
| 1720651200 | 27.89 | 0.25 | 0.90 | 27.77 | 27.9 | 27.58 | 8415120 |
| 1720564800 | 27.64 | -0.19 | -0.68 | 27.75 | 27.79 | 27.535 | 5528794 |
| 1720478400 | 27.83 | 0.08 | 0.29 | 27.78 | 28.03 | 27.75 | 3898878 |
| 1720219200 | 27.75 | 0 | 0.00 | 27.79 | 27.8 | 27.53 | 5524527 |
| 1720040640 | 27.75 | -0.02 | -0.07 | 27.95 | 28.09 | 27.63 | 2866865 |
| 1719960000 | 27.77 | -0.13 | -0.47 | 27.84 | 28.03 | 27.73 | 5755057 |
| 1719873600 | 27.9 | -0.74 | -2.58 | 28.59 | 28.6 | 27.81 | 7502833 |
| 1719614400 | 28.64 | 0.21 | 0.74 | 28.54 | 28.7 | 28.2 | 9593997 |
| 1719528000 | 28.43 | 0.44 | 1.57 | 28.04 | 28.43 | 27.88 | 5833909 |
| 1719441600 | 27.99 | 0.04 | 0.14 | 27.81 | 28.06 | 27.7 | 4066149 |
| 1719355200 | 27.95 | -0.48 | -1.69 | 28.34 | 28.37 | 27.77 | 5048413 |
| 1719268800 | 28.43 | 0.33 | 1.17 | 28.15 | 28.62 | 28.11 | 4846990 |
| 1719009600 | 28.1 | 0.02 | 0.07 | 28.18 | 28.26 | 28 | 9842062 |
| 1718923200 | 28.08 | -0.03 | -0.11 | 28 | 28.265 | 27.91 | 6255912 |
| 1718750400 | 28.11 | -0.09 | -0.32 | 27.84 | 28.39 | 27.84 | 5399252 |
| 1718664000 | 28.2 | -0.09 | -0.32 | 28.17 | 28.36 | 28.02 | 9927284 |
| 1718404800 | 28.29 | 0 | 0.00 | 28.22 | 28.29 | 27.965 | 4649449 |
| 1718318400 | 28.29 | -0.08 | -0.28 | 28.34 | 28.54 | 28.14 | 4586656 |
| 1718232000 | 28.37 | 0.23 | 0.82 | 28.82 | 28.985 | 28.265 | 4806585 |
| 1718145600 | 28.14 | 0.03 | 0.11 | 28.27 | 28.27 | 27.89 | 4876313 |
| 1718059200 | 28.11 | -0.26 | -0.92 | 28.22 | 28.24 | 27.79 | 6326864 |
| 1717800000 | 28.37 | -0.07 | -0.25 | 28.23 | 28.55 | 28.13 | 6143722 |
| 1717713600 | 28.44 | 0.06 | 0.21 | 28.27 | 28.63 | 28.18 | 4988441 |
| 1717627200 | 28.38 | -0.33 | -1.15 | 28.76 | 28.79 | 28.37 | 5713366 |
| 1717540800 | 28.71 | -0.06 | -0.21 | 28.65 | 29 | 28.65 | 6097397 |
| 1717454400 | 28.77 | 0.06 | 0.21 | 28.84 | 29.07 | 28.605 | 5194449 |
| 1717195200 | 28.71 | 0.65 | 2.32 | 28.2 | 28.725 | 28.11 | 15420171 |
| 1717108800 | 28.06 | 0.14 | 0.50 | 28.08 | 28.22 | 27.9 | 7397419 |
| 1717022400 | 27.92 | -0.34 | -1.20 | 27.99 | 28.09 | 27.83 | 5938600 |
| 1716936000 | 28.26 | -0.04 | -0.14 | 28.35 | 28.67 | 28.24 | 8259608 |
| 1716590400 | 28.3 | -0.3 | -1.05 | 28.63 | 28.7 | 28.09 | 9759757 |
| 1716504000 | 28.6 | -0.93 | -3.15 | 29.4 | 29.505 | 28.58 | 4942796 |
| 1716417600 | 29.53 | -0.59 | -1.96 | 30.07 | 30.22 | 29.48 | 5505630 |
| 1716331200 | 30.12 | -0.1 | -0.33 | 30.19 | 30.32 | 30.06 | 3317153 |
| 1716244800 | 30.22 | -0.16 | -0.53 | 30.3 | 30.36 | 30.11 | 2405277 |
| 1715985600 | 30.38 | 0.1 | 0.33 | 30.45 | 30.45 | 30.22 | 7200305 |
| 1715899200 | 30.28 | -0.23 | -0.75 | 30.56 | 30.61 | 30.24 | 4337751 |
| 1715812800 | 30.51 | 0.61 | 2.04 | 30.33 | 30.6 | 30.01 | 5923899 |
| 1715726400 | 29.9 | 0.29 | 0.98 | 29.84 | 29.9505 | 29.67 | 4315945 |
| 1715640000 | 29.61 | 0.11 | 0.37 | 29.61 | 29.76 | 29.36 | 5470189 |
| 1715380800 | 29.5 | 0.2 | 0.68 | 29.5 | 29.745 | 29.33 | 9458942 |
| 1715294400 | 29.3 | 0.04 | 0.14 | 29.45 | 29.58 | 29.15 | 7636927 |
| 1715208000 | 29.26 | -0.29 | -0.98 | 29.49 | 29.5 | 29.1111 | 5904166 |
| 1715121600 | 29.55 | 0.5 | 1.72 | 29.13 | 29.55 | 29.01 | 5554930 |
| 1715035200 | 29.05 | 0.25 | 0.87 | 28.97 | 29.06 | 28.725 | 4726654 |
| 1714776000 | 28.8 | 0 | 0.00 | 29.18 | 29.3 | 28.56 | 6018275 |
| 1714689600 | 28.8 | -0.1 | -0.35 | 28.55 | 28.94 | 28.3 | 12249026 |
| 1714603200 | 28.9 | 0.35 | 1.23 | 28.44 | 29.1 | 28.37 | 7483074 |
| 1714516800 | 28.55 | -0.5 | -1.72 | 28.81 | 28.94 | 28.37 | 7194171 |
| 1714430400 | 29.05 | 0.58 | 2.04 | 28.72 | 29.05 | 28.65 | 4563575 |
| 1714171200 | 28.47 | -0.08 | -0.28 | 28.56 | 28.71 | 28.35 | 6652206 |
| 1714084800 | 28.55 | 0.12 | 0.42 | 28.33 | 28.575 | 28.155 | 5100342 |
| 1713998400 | 28.43 | -0.15 | -0.52 | 28.37 | 28.73 | 28.15 | 5648663 |
| 1713912000 | 28.58 | 0.54 | 1.93 | 28.11 | 28.59 | 28.02 | 8838408 |
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
