We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.81 | -10.8981693364 | 34.96 | 35.1211 | 31.07 | 47569 | 33.41398182 | SP |
| 4 | -1.25 | -3.85802469136 | 32.4 | 37.36 | 31.07 | 78100 | 35.28849958 | SP |
| 12 | 1.43 | 4.81157469717 | 29.72 | 37.36 | 29.55 | 66361 | 33.76166662 | SP |
| 26 | 3.77 | 13.76917458 | 27.38 | 37.36 | 25.6701 | 67178 | 31.23785723 | SP |
| 52 | -1.1 | -3.41085271318 | 32.25 | 37.36 | 22.05 | 79686 | 29.23103101 | SP |
| 156 | -55.22 | -63.9342364247 | 86.37 | 96.1399 | 20.3422 | 87043 | 41.19545491 | SP |
| 260 | -46.32 | -59.7908867949 | 77.47 | 131.49 | 20.3422 | 138516 | 57.27769061 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 31.17 | -1.37 | -4.21 | 32.15 | 32.15 | 31.07 | 94848 |
| 1721773800 | 32.54 | -0.86 | -2.57 | 32.68 | 32.7719 | 32.409999 | 43529 |
| 1721687400 | 33.4 | 0.76 | 2.33 | 33.259999 | 33.5199 | 33.02 | 23128 |
| 1721428200 | 32.64 | -0.96 | -2.86 | 33.38 | 33.38 | 32.61 | 38767 |
| 1721341800 | 33.6 | -0.96 | -2.78 | 34.88 | 34.88 | 33.49 | 75836 |
| 1721255400 | 34.56 | -1.86 | -5.11 | 34.96 | 35.1211 | 34.55 | 42826 |
| 1721169000 | 36.42 | 0.56 | 1.56 | 35.79 | 36.42 | 35.76 | 53465 |
| 1721082600 | 35.86 | -1.13 | -3.05 | 36.46 | 36.4799 | 35.6801 | 87999 |
| 1720823400 | 36.99 | 0.35 | 0.96 | 37 | 37.36 | 36.905 | 343530 |
| 1720737000 | 36.64 | 0.7 | 1.95 | 37.05 | 37.3178 | 36.38 | 96231 |
| 1720650600 | 35.94 | 0.48 | 1.35 | 35.74 | 36.036 | 35.6 | 48139 |
| 1720564200 | 35.46 | 0.43 | 1.23 | 35.1 | 35.56 | 35.0724 | 41754 |
| 1720477800 | 35.03 | 0.07 | 0.20 | 35.3 | 35.3574 | 34.95 | 26289 |
| 1720218600 | 34.96 | 0.4 | 1.16 | 34.85 | 35.09 | 34.291 | 306420 |
| 1720040640 | 34.56 | 1.44 | 4.35 | 33.73 | 34.62 | 33.73 | 53917 |
| 1719959400 | 33.119999 | 0.33 | 1.01 | 32.54 | 33.1499 | 32.54 | 27132 |
| 1719873000 | 32.79 | 0.13 | 0.40 | 33.189999 | 33.299999 | 32.7 | 40056 |
| 1719613800 | 32.659999 | 0.16 | 0.49 | 33 | 33.13 | 32.46 | 35408 |
| 1719527400 | 32.5 | 0.08 | 0.25 | 32.88 | 32.964 | 32.409999 | 14850 |
| 1719441000 | 32.42 | -0.25 | -0.77 | 32.4 | 32.54 | 32.1801 | 25842 |
| 1719354600 | 32.67 | -0.48 | -1.45 | 32.78 | 32.78 | 32.3708 | 54879 |
| 1719268200 | 33.15 | -0.02 | -0.06 | 33.5 | 33.89 | 33.15 | 32275 |
| 1719009000 | 33.17 | -0.43 | -1.28 | 33.299999 | 33.43 | 33.15 | 17991 |
| 1718922600 | 33.6 | -0.13 | -0.39 | 34.45 | 34.45 | 33.22 | 80108 |
| 1718749800 | 33.73 | 0.86 | 2.62 | 33.04 | 33.92 | 33.04 | 67438 |
| 1718663400 | 32.869999 | 0.6 | 1.86 | 32.5 | 32.999899 | 32.29 | 35692 |
| 1718404200 | 32.27 | 0.11 | 0.34 | 31.91 | 32.36 | 31.79 | 25455 |
| 1718317800 | 32.159999 | -0.21 | -0.65 | 32.43 | 32.67 | 31.91 | 61354 |
| 1718231400 | 32.369999 | 0.87 | 2.76 | 32.65 | 32.9979 | 32.25 | 51701 |
| 1718145000 | 31.5 | -0.4 | -1.25 | 31.43 | 31.5 | 30.99 | 23472 |
| 1718058600 | 31.9 | 0.56 | 1.79 | 31.53 | 31.9999 | 31.26 | 49413 |
| 1717799400 | 31.34 | -1.17 | -3.60 | 32.09 | 32.09 | 31.1901 | 39326 |
| 1717713000 | 32.509999 | 0.55 | 1.72 | 32.46 | 32.554499 | 32.14 | 38125 |
| 1717626600 | 31.96 | 1.39 | 4.55 | 31.47 | 32.06 | 31.2542 | 50315 |
| 1717540200 | 30.57 | -1.31 | -4.11 | 30.27 | 30.65 | 30.03 | 82202 |
| 1717453800 | 31.88 | 0.87 | 2.81 | 32.18 | 32.31 | 31.49 | 72650 |
| 1717194600 | 31.01 | -0.9 | -2.82 | 30.98 | 31.01 | 30.12 | 97512 |
| 1717108200 | 31.91 | -0.25 | -0.78 | 31.52 | 32.0305 | 31.3903 | 50186 |
| 1717021800 | 32.159999 | -1.49 | -4.43 | 32.15 | 32.305 | 31.99 | 57406 |
| 1716935400 | 33.65 | -0.11 | -0.33 | 34.09 | 34.37 | 33.43 | 21992 |
| 1716589800 | 33.76 | 0.14 | 0.42 | 33.8 | 34.03 | 33.5607 | 58426 |
| 1716503400 | 33.62 | -0.72 | -2.10 | 34.77 | 34.98 | 33.34 | 96724 |
| 1716417000 | 34.34 | -0.39 | -1.12 | 34.82 | 34.84 | 34.1001 | 70336 |
| 1716330600 | 34.73 | -0.71 | -2.00 | 34.74 | 34.86 | 34.38 | 86409 |
| 1716244200 | 35.44 | -0.32 | -0.89 | 35.21 | 35.56 | 35.0201 | 67282 |
| 1715985000 | 35.76 | 0.42 | 1.19 | 35.4 | 35.9386 | 35.2493 | 57835 |
| 1715898600 | 35.34 | 0.21 | 0.60 | 35.27 | 35.5699 | 34.98 | 48125 |
| 1715812200 | 35.13 | 1.13 | 3.32 | 34.76 | 35.13 | 34.3001 | 62841 |
| 1715725800 | 34 | 0.46 | 1.37 | 33.56 | 34.0995 | 33.549999 | 47168 |
| 1715639400 | 33.54 | 0.72 | 2.19 | 33.31 | 33.8683 | 33.31 | 69479 |
| 1715380200 | 32.82 | 0.17 | 0.52 | 33.22 | 33.3099 | 32.659999 | 97573 |
| 1715293800 | 32.65 | 0.39 | 1.21 | 32.299999 | 32.65 | 32.049999 | 48915 |
| 1715207400 | 32.259999 | -0.05 | -0.15 | 31.66 | 32.35 | 31.66 | 57644 |
| 1715121000 | 32.31 | -0.65 | -1.96 | 32.409999 | 32.57 | 32.2256 | 62598 |
| 1715034600 | 32.955 | 0.1 | 0.32 | 32.86 | 32.955 | 32.665 | 70786 |
| 1714775400 | 32.85 | 0.9 | 2.82 | 32.53 | 32.88 | 32.18 | 80040 |
| 1714689000 | 31.95 | 2.22 | 7.48 | 30.93 | 32.1667 | 30.62 | 110273 |
| 1714602600 | 29.7268 | 0.12 | 0.39 | 29.72 | 30.61 | 29.55 | 99438 |
| 1714516200 | 29.61 | -1.31 | -4.24 | 30.03 | 30.32 | 29.57 | 53649 |
| 1714429800 | 30.92 | 0.91 | 3.03 | 30.52 | 30.93 | 30.3664 | 72242 |
| 1714170600 | 30.01 | 0.96 | 3.30 | 29.8 | 30.0501 | 29.75 | 66378 |
| 1714084200 | 29.05 | 0.14 | 0.48 | 28.15 | 29.15 | 28.061 | 72460 |
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
