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 | -0.9086 | -2.73592291478 | 33.21 | 34.21 | 31.92 | 12130 | 32.92635908 | SP |
| 4 | 1.2614 | 4.06378865979 | 31.04 | 35.4542 | 30.66 | 14076 | 33.69751824 | SP |
| 12 | -0.1686 | -0.519248537111 | 32.47 | 36.4499 | 30.27 | 19843 | 33.4937648 | SP |
| 26 | 4.7814 | 17.3742732558 | 27.52 | 36.4499 | 25.1001 | 24827 | 31.42606202 | SP |
| 52 | 1.8014 | 5.9062295082 | 30.5 | 36.4499 | 24.07 | 20850 | 30.02144743 | SP |
| 156 | -10.1486 | -23.9071849234 | 42.45 | 47.49 | 21.6134 | 24349 | 32.77310494 | SP |
| 260 | -1.3386 | -3.97919143876 | 33.64 | 52.9799 | 16.52 | 27170 | 36.13071177 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 32.3014 | 0.09 | 0.28 | 32.33 | 32.479999 | 32.21 | 8171 |
| 1721946600 | 32.21 | -0.87 | -2.64 | 32.32 | 32.52 | 31.92 | 17369 |
| 1721860200 | 33.0848 | -0.19 | -0.57 | 33.67 | 34.21 | 33.04 | 23607 |
| 1721773800 | 33.2753 | -0.03 | -0.10 | 33.22 | 33.33 | 33.049999 | 3294 |
| 1721687400 | 33.3101 | -0.12 | -0.37 | 33.34 | 33.4885 | 33.1 | 7840 |
| 1721428200 | 33.435 | -0.48 | -1.40 | 33.369999 | 33.73 | 33.369999 | 6064 |
| 1721341800 | 33.91 | -0.79 | -2.29 | 34.8 | 34.8 | 33.67 | 13957 |
| 1721255400 | 34.7044 | -0.75 | -2.11 | 35.28 | 35.45 | 34.54 | 15942 |
| 1721169000 | 35.4542 | 0.87 | 2.53 | 34.76 | 35.4542 | 34.601 | 23296 |
| 1721082600 | 34.58 | -0.44 | -1.26 | 35.02 | 35.11 | 34.58 | 11315 |
| 1720823400 | 35.02 | 0.06 | 0.16 | 34.63 | 35.14 | 34.56 | 8566 |
| 1720737000 | 34.9646 | 0.95 | 2.79 | 34.87 | 35.03 | 34.2 | 33593 |
| 1720650600 | 34.0162 | 0.74 | 2.21 | 33.59 | 34.14 | 33.59 | 8778 |
| 1720564200 | 33.28 | 0.08 | 0.24 | 33.18 | 33.284999 | 32.92 | 5423 |
| 1720477800 | 33.2 | -0.12 | -0.36 | 33.03 | 33.29 | 32.689999 | 15817 |
| 1720218600 | 33.32 | 0.94 | 2.90 | 32.89 | 33.45 | 32.64 | 28796 |
| 1720040640 | 32.38 | 1.19 | 3.82 | 31.66 | 32.479999 | 31.66 | 9801 |
| 1719959400 | 31.19 | 0.26 | 0.83 | 30.92 | 31.19 | 30.66 | 5005 |
| 1719873000 | 30.933 | 0.11 | 0.36 | 31.04 | 31.24 | 30.8201 | 12187 |
| 1719613800 | 30.8232 | -0.08 | -0.25 | 31.15 | 31.2502 | 30.6 | 13124 |
| 1719527400 | 30.9 | 0.49 | 1.62 | 30.98 | 31.198 | 30.785 | 10153 |
| 1719441000 | 30.4067 | -0.46 | -1.49 | 30.32 | 30.49 | 30.27 | 16690 |
| 1719354600 | 30.8676 | -1.65 | -5.09 | 32.24 | 32.24 | 30.62 | 88667 |
| 1719268200 | 32.522199 | 0.21 | 0.66 | 32.5 | 32.67 | 32.36 | 6468 |
| 1719009000 | 32.31 | -0.42 | -1.28 | 32.71 | 32.71 | 31.92 | 12202 |
| 1718922600 | 32.729999 | 0.54 | 1.68 | 32.439999 | 32.84 | 32.439999 | 9047 |
| 1718749800 | 32.189999 | 0.18 | 0.56 | 31.69 | 32.36 | 31.69 | 8088 |
| 1718663400 | 32.009999 | -0.19 | -0.59 | 32.02 | 32.57 | 31.63 | 25312 |
| 1718404200 | 32.2 | 0.27 | 0.85 | 32.189999 | 32.36 | 31.94 | 7705 |
| 1718317800 | 31.93 | -0.91 | -2.77 | 32.65 | 32.99 | 31.84 | 20670 |
| 1718231400 | 32.84 | 0.36 | 1.11 | 33.549999 | 33.549999 | 32.71 | 8401 |
| 1718145000 | 32.479999 | -0.28 | -0.85 | 32.6 | 32.6406 | 32.31 | 34649 |
| 1718058600 | 32.759999 | 0.4 | 1.24 | 32.64 | 32.93 | 32.27 | 15734 |
| 1717799400 | 32.36 | -2.66 | -7.61 | 33.64 | 33.64 | 32.31 | 22793 |
| 1717713000 | 35.0239 | 1.36 | 4.05 | 33.87 | 35.0399 | 33.785 | 20662 |
| 1717626600 | 33.66 | 0.4 | 1.20 | 33.58 | 33.8999 | 33.13 | 11575 |
| 1717540200 | 33.259999 | -1.46 | -4.21 | 34.05 | 34.05 | 33.09 | 37172 |
| 1717453800 | 34.72 | 0.15 | 0.43 | 34.71 | 34.77 | 34.37 | 34695 |
| 1717194600 | 34.57 | -0.12 | -0.35 | 35.26 | 35.26 | 34.235 | 14628 |
| 1717108200 | 34.69 | 0.52 | 1.52 | 34.54 | 34.9499 | 34.45 | 13288 |
| 1717021800 | 34.17 | -0.52 | -1.50 | 34.54 | 34.66 | 34.17 | 23620 |
| 1716935400 | 34.69 | 0.61 | 1.79 | 34.92 | 35 | 34.6 | 27845 |
| 1716589800 | 34.08 | 0.46 | 1.37 | 34 | 34.32 | 33.93 | 13477 |
| 1716503400 | 33.62 | -0.72 | -2.10 | 34.45 | 34.45 | 33.3601 | 10259 |
| 1716417000 | 34.34 | -1.45 | -4.05 | 35.63 | 35.63 | 34.32 | 18481 |
| 1716330600 | 35.79 | -0.28 | -0.78 | 36.09 | 36.15 | 35.79 | 40009 |
| 1716244200 | 36.07 | 0.14 | 0.39 | 35.93 | 36.4499 | 35.47 | 56210 |
| 1715985000 | 35.93 | 1.31 | 3.78 | 35.13 | 36.05 | 34.9 | 21424 |
| 1715898600 | 34.62 | -0.08 | -0.23 | 34.59 | 34.8 | 34.52 | 21662 |
| 1715812200 | 34.7 | 0.76 | 2.24 | 34.25 | 34.715 | 33.552 | 15925 |
| 1715725800 | 33.94 | 0.61 | 1.83 | 33.73 | 33.94 | 33.6011 | 19894 |
| 1715639400 | 33.33 | -0.64 | -1.88 | 33.94 | 33.94 | 33.201099 | 13192 |
| 1715380200 | 33.97 | 0 | 0.00 | 34.53 | 34.54 | 33.96 | 21837 |
| 1715293800 | 33.97 | 1.02 | 3.10 | 32.939999 | 34.05 | 32.939999 | 13802 |
| 1715207400 | 32.95 | -0.03 | -0.09 | 33.009999 | 33.15 | 32.729999 | 11226 |
| 1715121000 | 32.979999 | 0.08 | 0.24 | 32.95 | 33.25 | 32.85 | 59911 |
| 1715034600 | 32.9005 | 0.83 | 2.58 | 32.63 | 33.1788 | 32.549999 | 38334 |
| 1714775400 | 32.073099 | -0.31 | -0.96 | 32.47 | 32.5278 | 31.91 | 9663 |
| 1714689000 | 32.385599 | 0 | 0.00 | 32.15 | 32.5 | 31.7 | 17519 |
| 1714602600 | 32.3844 | 0.57 | 1.81 | 31.6 | 32.999899 | 31.6 | 16601 |
| 1714516200 | 31.81 | -1.52 | -4.57 | 32.729999 | 32.85 | 31.81 | 20510 |
| 1714429800 | 33.333 | 0.24 | 0.73 | 33.49 | 33.64 | 33.08 | 11868 |
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
