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 | -0.2987 | -0.981919789612 | 30.42 | 30.46 | 29.85 | 13913 | 30.08475732 | SP |
| 4 | -3.4787 | -10.3532738095 | 33.6 | 33.7981 | 29.85 | 24908 | 31.46975279 | SP |
| 12 | -4.5787 | -13.1951008646 | 34.7 | 34.7 | 29.85 | 51056 | 32.33085454 | SP |
| 26 | -2.1187 | -6.57165012407 | 32.24 | 36.29 | 29.85 | 30498 | 32.38727906 | SP |
| 52 | -0.1787 | -0.589768976898 | 30.3 | 36.29 | 28.92 | 26565 | 31.72583788 | SP |
| 156 | -2.4187 | -7.43300553165 | 32.54 | 36.29 | 24.47 | 26756 | 31.37650361 | SP |
| 260 | -1.9387 | -6.04709918902 | 32.06 | 37.79 | 21.1 | 19560 | 31.21736448 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 29.89 | -0.06 | -0.20 | 29.98 | 30.03 | 29.85 | 7591 |
| 1735860600 | 29.95 | -0.35 | -1.14 | 30.15 | 30.2485 | 29.87 | 23668 |
| 1735687800 | 30.295 | 0.04 | 0.12 | 30.32 | 30.445327 | 30.2319 | 8221 |
| 1735601400 | 30.26 | -0.28 | -0.92 | 30.42 | 30.46 | 30.14 | 16457 |
| 1735342200 | 30.54 | -0.18 | -0.59 | 30.54 | 30.68 | 30.487 | 94980 |
| 1735255800 | 30.72 | -0.02 | -0.07 | 30.19 | 30.79 | 30.19 | 19274 |
| 1735077840 | 30.74 | 0.31 | 1.02 | 30.725 | 30.74 | 30.5661 | 22261 |
| 1734996600 | 30.43 | -1.35 | -4.25 | 30.45 | 30.59 | 30.4016 | 20472 |
| 1734737400 | 31.78 | 0.05 | 0.15 | 31.78 | 32.0799 | 31.6412 | 24678 |
| 1734651000 | 31.7327 | 0.02 | 0.07 | 32.02 | 32.02 | 31.66 | 37373 |
| 1734564600 | 31.71 | -0.75 | -2.31 | 32.479999 | 32.479999 | 31.66 | 24436 |
| 1734478200 | 32.46 | -0.04 | -0.14 | 32.369999 | 32.568399 | 32.350099 | 53108 |
| 1734391800 | 32.5049 | -0.32 | -0.96 | 32.82 | 32.82 | 32.4089 | 37001 |
| 1734132600 | 32.82 | -0.17 | -0.51 | 32.96 | 32.96 | 32.7401 | 7523 |
| 1734046200 | 32.989199 | -0.27 | -0.81 | 33.06 | 33.1796 | 32.979999 | 7295 |
| 1733959800 | 33.259999 | 0.02 | 0.07 | 33.25 | 33.259999 | 33.0009 | 27552 |
| 1733873400 | 33.237099 | -0.31 | -0.93 | 33.549999 | 33.549999 | 33.1235 | 7919 |
| 1733787000 | 33.549999 | 0.54 | 1.64 | 33.6 | 33.7981 | 33.47 | 8988 |
| 1733527800 | 33.009999 | 0.2 | 0.59 | 33.009999 | 33.009999 | 32.689999 | 17863 |
| 1733441400 | 32.814999 | 0.42 | 1.31 | 32.689999 | 32.8799 | 32.65 | 25591 |
| 1733355000 | 32.39 | -0.06 | -0.17 | 32.445 | 32.4705 | 32.28 | 1884755 |
| 1733268600 | 32.445 | 0.01 | 0.02 | 32.4388 | 32.61 | 32.34 | 11680 |
| 1733182200 | 32.4388 | -0.03 | -0.08 | 32.299999 | 32.4388 | 32.17 | 11029 |
| 1732917840 | 32.4649 | 0.4 | 1.26 | 32.06 | 32.4656 | 32.06 | 5613 |
| 1732750200 | 32.06 | 0.41 | 1.30 | 31.99 | 32.06 | 31.75 | 28140 |
| 1732663800 | 31.6481 | -0.17 | -0.53 | 31.82 | 31.82 | 31.47 | 9186 |
| 1732577400 | 31.8172 | 0.19 | 0.61 | 31.82 | 31.9399 | 31.6 | 17909 |
| 1732318200 | 31.625 | -0.13 | -0.41 | 31.25 | 31.7188 | 31.25 | 14949 |
| 1732231800 | 31.755 | -0.06 | -0.19 | 31.77 | 32.259999 | 31.6511 | 12818 |
| 1732145400 | 31.815 | -0.11 | -0.33 | 31.86 | 31.89 | 31.69 | 15476 |
| 1732059000 | 31.92 | -0.14 | -0.43 | 31.66 | 32 | 31.66 | 16811 |
| 1731972600 | 32.0578 | 0.26 | 0.83 | 31.89 | 32.17 | 31.81 | 22579 |
| 1731713400 | 31.7948 | 0.14 | 0.45 | 31.79 | 31.8799 | 31.66 | 10539 |
| 1731627000 | 31.6514 | -0.07 | -0.22 | 31.98 | 31.98 | 31.5101 | 10213 |
| 1731540600 | 31.72 | -0.27 | -0.83 | 32.049999 | 32.1225 | 31.72 | 7858 |
| 1731454200 | 31.9851 | -0.74 | -2.28 | 32.32 | 32.32 | 31.9 | 8860 |
| 1731367800 | 32.729999 | 0.22 | 0.69 | 32.78 | 32.869999 | 32.639 | 7476 |
| 1731108600 | 32.505 | -0.75 | -2.27 | 32.729999 | 33.02 | 32.3701 | 8886 |
| 1731022200 | 33.259999 | 0.73 | 2.24 | 33.31 | 33.3598 | 33.09 | 30756 |
| 1730935800 | 32.53 | -0.62 | -1.87 | 32.58 | 32.639899 | 32.27 | 24102 |
| 1730849400 | 33.15 | 0.28 | 0.85 | 33.08 | 33.6 | 32.965 | 76579 |
| 1730763000 | 32.869999 | 0.09 | 0.26 | 32.97 | 32.984699 | 32.79 | 10398 |
| 1730500200 | 32.784999 | 0.13 | 0.39 | 32.939999 | 32.9491 | 32.7284 | 9022 |
| 1730413800 | 32.6561 | -0.26 | -0.79 | 32.82 | 32.82 | 32.5 | 5231 |
| 1730327400 | 32.915 | -0.45 | -1.33 | 32.84 | 33.02 | 32.83 | 16985 |
| 1730241000 | 33.36 | -0.36 | -1.07 | 33.53 | 33.53 | 33.27 | 5486 |
| 1730154600 | 33.72 | 0.45 | 1.34 | 33.54 | 33.7789 | 33.42 | 34506 |
| 1729895400 | 33.2748 | -0.2 | -0.59 | 33.479999 | 33.59 | 33.1801 | 9740 |
| 1729809000 | 33.4707 | 0.09 | 0.27 | 33.54 | 33.57 | 33.369999 | 8884 |
| 1729722600 | 33.379399 | -0.44 | -1.30 | 33.88 | 33.88 | 33.299999 | 9108 |
| 1729636200 | 33.8185 | 0.14 | 0.42 | 33.6 | 34.31 | 33.5914 | 23596 |
| 1729549800 | 33.6762 | -0.31 | -0.91 | 33.73 | 33.8 | 33.61 | 7127 |
| 1729290600 | 33.985 | 0.49 | 1.48 | 34.13 | 34.13 | 33.8701 | 10068 |
| 1729204200 | 33.4909 | -0.41 | -1.21 | 33.7 | 33.83 | 33.441899 | 7655 |
| 1729117800 | 33.9006 | 0.18 | 0.54 | 33.91 | 34 | 33.8055 | 9417 |
| 1729031400 | 33.72 | -0.74 | -2.13 | 34.455 | 34.455 | 33.715 | 7292 |
| 1728945000 | 34.455 | -0.26 | -0.75 | 34.7 | 34.7 | 34.3801 | 12630 |
| 1728685800 | 34.715 | 0.24 | 0.69 | 34.45 | 34.83 | 34.41 | 14001 |
| 1728599400 | 34.4783 | -0.09 | -0.25 | 34.72 | 34.72 | 34.4662 | 7731 |
| 1728513000 | 34.5649 | 0.02 | 0.07 | 34.27 | 34.69 | 34.2055 | 5615 |
| 1728426600 | 34.54 | -1.55 | -4.28 | 34.72 | 34.9 | 34.45 | 10861 |
| 1728340200 | 36.0856 | 0.46 | 1.28 | 35.66 | 36.29 | 35.59 | 19530 |
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
