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 | 1.15 | 3.68944497915 | 31.17 | 32.66 | 31.16 | 39953 | 32.16901138 | CS |
| 4 | 3.62 | 12.6132404181 | 28.7 | 32.66 | 28.7 | 58089 | 30.57525819 | CS |
| 12 | 6.33 | 24.3555213544 | 25.99 | 32.66 | 25.43 | 58657 | 28.05401495 | CS |
| 26 | 1.4 | 4.52781371281 | 30.92 | 32.66 | 23.98 | 73331 | 28.21149 | CS |
| 52 | 2.08 | 6.87830687831 | 30.24 | 32.66 | 22.1 | 87610 | 27.80767212 | CS |
| 156 | -2.53 | -7.25968436155 | 34.85 | 41.74 | 22.1 | 74801 | 31.66809534 | CS |
| 260 | 12.3 | 61.4385614386 | 20.02 | 46 | 19.67 | 82290 | 32.27382693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 32.32 | -0.18 | -0.55 | 32.46 | 32.659999 | 32.24 | 43803 |
| 1722030000 | 32.5 | 0.76 | 2.39 | 31.87 | 32.53 | 31.87 | 22950 |
| 1721943600 | 31.74 | -0.62 | -1.92 | 32.53 | 32.53 | 31.65 | 27808 |
| 1721857200 | 32.36 | 0.08 | 0.25 | 32.13 | 32.46 | 31.96 | 29402 |
| 1721770800 | 32.28 | 0.29 | 0.91 | 31.73 | 32.57 | 31.73 | 69409 |
| 1721684400 | 31.99 | 1.38 | 4.51 | 31.17 | 32.03 | 31.16 | 50194 |
| 1721425200 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
| 1721338800 | 30.61 | -0.54 | -1.73 | 31.29 | 31.3 | 29.95 | 159477 |
| 1721252400 | 31.15 | -0.1 | -0.32 | 31.11 | 31.27 | 31.1 | 21500 |
| 1721166000 | 31.25 | -0.15 | -0.48 | 31.62 | 31.62 | 30.18 | 33933 |
| 1721079600 | 31.4 | 0.1 | 0.32 | 31.36 | 31.56 | 31 | 28342 |
| 1720820400 | 31.3 | 0.25 | 0.81 | 31.09 | 31.5 | 30.86 | 41490 |
| 1720734000 | 31.05 | 0.4 | 1.31 | 30.85 | 31.25 | 30.8 | 35380 |
| 1720647600 | 30.65 | 0.53 | 1.76 | 30.16 | 30.82 | 30.14 | 85876 |
| 1720561200 | 30.12 | -0.26 | -0.86 | 30.34 | 30.34 | 29.95 | 44786 |
| 1720474800 | 30.38 | 1.07 | 3.65 | 29.36 | 30.5 | 29.36 | 109189 |
| 1720215600 | 29.31 | 0.18 | 0.62 | 29.13 | 29.74 | 29 | 58753 |
| 1720129200 | 29.13 | 0.03 | 0.10 | 29 | 29.26 | 29 | 11086 |
| 1720042800 | 29.1 | -0.2 | -0.68 | 29.64 | 29.66 | 28.73 | 141351 |
| 1719956400 | 29.3 | 0.29 | 1.00 | 28.7 | 29.56 | 28.7 | 74673 |
| 1719610800 | 29.01 | 0.59 | 2.08 | 28.44 | 29.2 | 28.43 | 84015 |
| 1719524400 | 28.42 | -0.03 | -0.11 | 28.31 | 28.69 | 28.25 | 47669 |
| 1719438000 | 28.45 | 0.45 | 1.61 | 27.89 | 28.62 | 27.89 | 67801 |
| 1719351600 | 28 | 0.46 | 1.67 | 27.42 | 28.09 | 27.42 | 29886 |
| 1719265200 | 27.54 | -0.1 | -0.36 | 27.8 | 27.8 | 27.54 | 33416 |
| 1719006000 | 27.64 | -0.31 | -1.11 | 27.97 | 28 | 27.55 | 64320 |
| 1718919600 | 27.95 | 0.02 | 0.07 | 27.94 | 28.27 | 27.88 | 46347 |
| 1718833200 | 27.93 | -0.05 | -0.18 | 27.84 | 28.34 | 27.84 | 33761 |
| 1718746800 | 27.98 | 0.12 | 0.43 | 27.93 | 28.29 | 27.89 | 51811 |
| 1718660400 | 27.86 | 0.4 | 1.46 | 27.46 | 28 | 27.45 | 93475 |
| 1718401200 | 27.46 | 0.08 | 0.29 | 27.24 | 27.57 | 27.22 | 32387 |
| 1718314800 | 27.38 | 0.2 | 0.74 | 27.28 | 27.41 | 27.04 | 34799 |
| 1718228400 | 27.18 | -0.07 | -0.26 | 27.36 | 27.65 | 27.13 | 39642 |
| 1718142000 | 27.25 | -0.25 | -0.91 | 27.46 | 27.46 | 27.11 | 18173 |
| 1718055600 | 27.5 | -0.08 | -0.29 | 27.56 | 27.61 | 27.17 | 25235 |
| 1717796400 | 27.58 | 0.1 | 0.36 | 27.18 | 27.74 | 27.02 | 41290 |
| 1717710000 | 27.48 | 0.09 | 0.33 | 27.19 | 27.65 | 27.05 | 58565 |
| 1717623600 | 27.39 | 0.22 | 0.81 | 27.28 | 28.03 | 27.07 | 77426 |
| 1717537200 | 27.17 | 0.1 | 0.37 | 27 | 27.3 | 26.98 | 35558 |
| 1717450800 | 27.07 | 0.32 | 1.20 | 26.74 | 27.3 | 26.74 | 69114 |
| 1717191600 | 26.75 | 0.42 | 1.60 | 26.09 | 26.78 | 26.09 | 100832 |
| 1717105200 | 26.33 | 0.2 | 0.77 | 26.01 | 26.5 | 26.01 | 35749 |
| 1717018800 | 26.13 | 0.01 | 0.04 | 26.1 | 26.6 | 26 | 59934 |
| 1716932400 | 26.12 | -0.03 | -0.11 | 26.2 | 26.29 | 25.8 | 48635 |
| 1716846000 | 26.15 | 0.15 | 0.58 | 25.98 | 26.31 | 25.98 | 18398 |
| 1716586800 | 26 | -0.31 | -1.18 | 26.51 | 26.51 | 25.96 | 42662 |
| 1716500400 | 26.31 | 0.28 | 1.08 | 26.1 | 26.91 | 25.65 | 69085 |
| 1716414000 | 26.03 | -0.57 | -2.14 | 26.75 | 26.75 | 26 | 111140 |
| 1716327600 | 26.6 | 0.29 | 1.10 | 26.25 | 26.99 | 26.09 | 240310 |
| 1715982000 | 26.31 | 0.52 | 2.02 | 25.8 | 26.36 | 25.65 | 38614 |
| 1715895600 | 25.79 | -0.08 | -0.31 | 25.81 | 26.11 | 25.67 | 35373 |
| 1715809200 | 25.87 | -0.39 | -1.49 | 26.4 | 26.4 | 25.7 | 58201 |
| 1715722800 | 26.26 | 0.35 | 1.35 | 26.01 | 26.42 | 26.01 | 27661 |
| 1715636400 | 25.91 | -0.86 | -3.21 | 26.77 | 26.77 | 25.83 | 49199 |
| 1715377200 | 26.77 | 1.07 | 4.16 | 26.8 | 27.1 | 26.61 | 134805 |
| 1715290800 | 25.7 | -0.3 | -1.15 | 26.04 | 26.04 | 25.6 | 82950 |
| 1715204400 | 26 | 0.48 | 1.88 | 25.43 | 26 | 25.43 | 86606 |
| 1715118000 | 25.52 | -0.36 | -1.39 | 25.83 | 25.93 | 25.48 | 55101 |
| 1715031600 | 25.88 | 0.01 | 0.04 | 25.99 | 26.05 | 25.73 | 17904 |
| 1714772400 | 25.87 | -0.05 | -0.19 | 26.02 | 26.03 | 25.53 | 34027 |
| 1714686000 | 25.92 | -0.17 | -0.65 | 26.24 | 26.27 | 25.87 | 18368 |
| 1714599600 | 26.09 | -0.06 | -0.23 | 26.3 | 26.57 | 25.76 | 53979 |
| 1714513200 | 26.15 | -0.35 | -1.32 | 26.36 | 26.36 | 26.07 | 41772 |
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
