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 | -2.64 | -7.72381509655 | 34.18 | 34.18 | 31.1244 | 807 | 32.29908642 | SP |
| 4 | -0.28 | -0.879949717159 | 31.82 | 34.18 | 31.1244 | 841 | 32.47843987 | SP |
| 12 | 2.61 | 9.02177670239 | 28.93 | 34.18 | 28.0801 | 1245 | 30.6370678 | SP |
| 26 | 4.26 | 15.6158357771 | 27.28 | 34.18 | 27.109 | 763 | 30.20531543 | SP |
| 52 | 8.473 | 36.7321281484 | 23.067 | 34.18 | 21.61 | 526 | 29.42479075 | SP |
| 156 | 6.4 | 25.4574383453 | 25.14 | 34.18 | 16.25 | 2476 | 20.45635858 | SP |
| 260 | 6.4 | 25.4574383453 | 25.14 | 34.18 | 16.25 | 2476 | 20.45635858 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.1244 | -0.17 | -0.53 | 31.1244 | 31.1244 | 31.1244 | 5 |
| 1721341800 | 31.29 | -0.33 | -1.03 | 31.6 | 31.6 | 31.29 | 823 |
| 1721255400 | 31.617 | -1.05 | -3.22 | 32.119999 | 32.119999 | 31.617 | 208 |
| 1721169000 | 32.67 | 0.04 | 0.12 | 32.72 | 32.72 | 32.67 | 127 |
| 1721082600 | 32.629399 | 0.03 | 0.10 | 34.18 | 34.18 | 32.629399 | 2854 |
| 1720823400 | 32.5974 | 0.11 | 0.33 | 32.6 | 32.65 | 32.5974 | 41 |
| 1720737000 | 32.4896 | -0.57 | -1.71 | 33.07 | 33.07 | 32.4896 | 867 |
| 1720650600 | 33.0546 | 0.33 | 1.02 | 32.909999 | 33.0546 | 32.909999 | 4199 |
| 1720564200 | 32.7202 | -0.02 | -0.07 | 32.92 | 32.92 | 32.7202 | 55 |
| 1720477800 | 32.7446 | -0 | -0.01 | 33.94 | 33.94 | 32.7446 | 494 |
| 1720218600 | 32.747999 | 0.29 | 0.90 | 32.409999 | 32.747999 | 32.409999 | 114 |
| 1720040640 | 32.4572 | 0.23 | 0.72 | 32.35 | 32.4572 | 32.35 | 1537 |
| 1719959400 | 32.2254 | 0.21 | 0.65 | 31.91 | 32.2254 | 31.91 | 1235 |
| 1719873000 | 32.017699 | 0.1 | 0.30 | 31.93 | 32.017699 | 31.87 | 167 |
| 1719613800 | 31.9212 | -0.1 | -0.30 | 32.189999 | 32.36 | 31.9212 | 1322 |
| 1719527400 | 32.0169 | 0.03 | 0.08 | 31.89 | 32.0394 | 31.89 | 1343 |
| 1719441000 | 31.99 | 0.17 | 0.53 | 31.71 | 31.99 | 31.71 | 424 |
| 1719354600 | 31.8202 | 0.4 | 1.27 | 31.5 | 31.8202 | 31.5 | 16 |
| 1719268200 | 31.4221 | -0.41 | -1.30 | 31.82 | 31.82 | 31.4221 | 593 |
| 1719009000 | 31.837 | -0.04 | -0.14 | 31.89 | 31.95 | 31.837 | 584 |
| 1718922600 | 31.8811 | -0.18 | -0.58 | 32.28 | 32.28 | 31.8811 | 347 |
| 1718749800 | 32.0659 | 0.14 | 0.44 | 31.96 | 32.0659 | 31.96 | 239 |
| 1718663400 | 31.9241 | 0.34 | 1.08 | 31.68 | 32.009999 | 31.68 | 1504 |
| 1718404200 | 31.5842 | 0.12 | 0.37 | 31.6 | 31.6 | 31.5842 | 540 |
| 1718317800 | 31.4681 | 0.07 | 0.22 | 31.65 | 31.65 | 31.44 | 412 |
| 1718231400 | 31.4 | 0.57 | 1.85 | 31.335 | 31.43 | 31.335 | 1133 |
| 1718145000 | 30.83 | 0.19 | 0.64 | 30.66 | 30.83 | 30.66 | 112 |
| 1718058600 | 30.6351 | 0.18 | 0.61 | 30.5 | 30.6351 | 30.5 | 2102 |
| 1717799400 | 30.4504 | -0.03 | -0.10 | 30.54 | 30.54 | 30.4 | 146 |
| 1717713000 | 30.4805 | 0.01 | 0.02 | 30.64 | 30.65 | 30.39 | 2507 |
| 1717626600 | 30.4744 | 0.66 | 2.23 | 30.15 | 30.4744 | 30.15 | 266 |
| 1717540200 | 29.8102 | 0.08 | 0.27 | 29.77 | 29.8102 | 29.66 | 218 |
| 1717453800 | 29.73 | 0.18 | 0.61 | 29.89 | 29.89 | 29.49 | 3561 |
| 1717194600 | 29.55 | -0.04 | -0.15 | 29.73 | 29.73 | 29.1599 | 583 |
| 1717108200 | 29.593 | -0.57 | -1.88 | 30.01 | 30.01 | 29.593 | 4133 |
| 1717021800 | 30.16 | -0.16 | -0.54 | 30.25 | 30.26 | 30.16 | 12411 |
| 1716935400 | 30.3249 | 0.14 | 0.47 | 30.43 | 30.43 | 30.32 | 2455 |
| 1716589800 | 30.1835 | 0.15 | 0.50 | 30.14 | 30.24 | 30.14 | 505 |
| 1716503400 | 30.0321 | 0 | 0.02 | 30.55 | 30.55 | 29.99 | 4388 |
| 1716417000 | 30.0275 | -0.1 | -0.32 | 30.17 | 30.17 | 29.95 | 4459 |
| 1716330600 | 30.125 | 0.11 | 0.37 | 30.05 | 30.125 | 30 | 1573 |
| 1716244200 | 30.0145 | 0.21 | 0.69 | 29.94 | 30.0712 | 29.94 | 4235 |
| 1715985000 | 29.8078 | -0.06 | -0.19 | 30.01 | 30.01 | 29.8078 | 84 |
| 1715898600 | 29.8656 | -0.17 | -0.57 | 30.12 | 30.12 | 29.8656 | 1076 |
| 1715812200 | 30.0355 | 0.6 | 2.02 | 29.65 | 30.0355 | 29.65 | 5 |
| 1715725800 | 29.4401 | 0.2 | 0.67 | 29.4401 | 29.4401 | 29.4401 | 1 |
| 1715639400 | 29.2431 | -0.14 | -0.48 | 29.53 | 29.53 | 29.2431 | 282 |
| 1715380200 | 29.3836 | 0.07 | 0.23 | 29.49 | 29.49 | 29.3836 | 351 |
| 1715293800 | 29.3162 | 0.08 | 0.28 | 29.33 | 29.335 | 29.3162 | 137 |
| 1715207400 | 29.2345 | -0.05 | -0.16 | 29.02 | 29.2345 | 29.02 | 53 |
| 1715121000 | 29.2825 | 0.04 | 0.15 | 29.63 | 29.63 | 29.25 | 757 |
| 1715034600 | 29.2375 | 0.38 | 1.31 | 29.05 | 29.2375 | 29.03 | 592 |
| 1714775400 | 28.8604 | 0.49 | 1.72 | 28.75 | 28.92 | 28.75 | 395 |
| 1714689000 | 28.3734 | 0.29 | 1.04 | 28.36 | 28.3734 | 28.36 | 8 |
| 1714602600 | 28.0801 | -0.16 | -0.57 | 28.26 | 28.26 | 28.0801 | 14 |
| 1714516200 | 28.2407 | -0.48 | -1.66 | 28.78 | 28.78 | 28.2407 | 521 |
| 1714429800 | 28.7168 | -0.11 | -0.39 | 28.93 | 28.93 | 28.62 | 1299 |
| 1714170600 | 28.8289 | 0.62 | 2.21 | 28.72 | 28.8289 | 28.72 | 43 |
| 1714084200 | 28.2069 | -0.09 | -0.32 | 28.2069 | 28.2069 | 28.2069 | 0 |
| 1713997800 | 28.2971 | -0.1 | -0.35 | 28.61 | 28.61 | 28.2971 | 3 |
| 1713911400 | 28.3964 | 0.53 | 1.91 | 28.12 | 28.3964 | 28.12 | 45 |
| 1713825000 | 27.8631 | 0.25 | 0.92 | 27.9 | 27.9 | 27.8631 | 93 |
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
