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 | -0.0275 | -0.0819427890346 | 33.56 | 34.08 | 32.92 | 5493 | 33.42917865 | SP |
| 4 | 3.2525 | 10.7414134742 | 30.28 | 34.08 | 30.28 | 7378 | 32.37639445 | SP |
| 12 | 4.1025 | 13.9398572885 | 29.43 | 34.08 | 29.43 | 8384 | 31.23958267 | SP |
| 26 | 3.4425 | 11.4406779661 | 30.09 | 34.08 | 28.81 | 8941 | 30.73405265 | SP |
| 52 | 4.2125 | 14.3673260573 | 29.32 | 34.08 | 25.5414 | 11644 | 29.27571895 | SP |
| 156 | -2.9775 | -8.15529991783 | 36.51 | 36.8178 | 22.06 | 10626 | 28.7316106 | SP |
| 260 | -2.9775 | -8.15529991783 | 36.51 | 36.8178 | 22.06 | 10626 | 28.7316106 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 33.5325 | 0.02 | 0.07 | 33.439999 | 33.73 | 33.439999 | 4424 |
| 1721687400 | 33.508 | 0.52 | 1.57 | 33.229999 | 33.5199 | 33.1884 | 3757 |
| 1721428200 | 32.99 | -0.21 | -0.63 | 33.229999 | 33.229999 | 32.92 | 2056 |
| 1721341800 | 33.198 | -0.52 | -1.55 | 33.72 | 34.0199 | 32.97 | 8975 |
| 1721255400 | 33.72 | -0.22 | -0.65 | 33.56 | 34.08 | 33.56 | 8357 |
| 1721169000 | 33.94 | 1 | 3.04 | 33.11 | 33.96 | 33.11 | 19905 |
| 1721082600 | 32.939999 | 0.57 | 1.76 | 32.6 | 33.025 | 32.6 | 22019 |
| 1720823400 | 32.369999 | 0.28 | 0.88 | 32.369999 | 32.511899 | 32.35 | 6733 |
| 1720737000 | 32.087699 | 0.82 | 2.62 | 31.65 | 32.1499 | 31.63 | 7262 |
| 1720650600 | 31.268 | 0.16 | 0.53 | 31.27 | 31.27 | 31.055 | 3001 |
| 1720564200 | 31.1039 | -0.33 | -1.04 | 31.49 | 31.49 | 31.1039 | 1126 |
| 1720477800 | 31.43 | 0.11 | 0.35 | 31.32 | 31.5599 | 31.32 | 16090 |
| 1720218600 | 31.3191 | 0 | 0.01 | 31 | 31.3191 | 31 | 4834 |
| 1720040640 | 31.3167 | -0.02 | -0.07 | 31.31 | 31.38 | 31.31 | 2318 |
| 1719959400 | 31.34 | 0.23 | 0.74 | 31.04 | 31.34 | 31.04 | 5123 |
| 1719873000 | 31.11 | 0.29 | 0.94 | 31.02 | 31.2 | 31.02 | 4806 |
| 1719613800 | 30.8204 | 0 | 0.00 | 30.8204 | 30.8204 | 30.8204 | 0 |
| 1719527400 | 30.8204 | 0.18 | 0.59 | 30.74 | 30.8204 | 30.6923 | 9406 |
| 1719441000 | 30.64 | 0.1 | 0.33 | 30.28 | 30.655 | 30.28 | 8360 |
| 1719354600 | 30.5394 | -0.2 | -0.65 | 30.69 | 30.69 | 30.5101 | 2049 |
| 1719268200 | 30.74 | 0.34 | 1.12 | 30.36 | 30.94 | 30.36 | 5405 |
| 1719009000 | 30.3993 | 0.11 | 0.38 | 30.2 | 30.3993 | 30.08 | 6647 |
| 1718922600 | 30.285 | -0.03 | -0.09 | 30.11 | 30.38 | 30.11 | 17361 |
| 1718749800 | 30.311 | 0 | 0.00 | 30.16 | 30.49 | 30.16 | 8744 |
| 1718663400 | 30.31 | 0.12 | 0.39 | 30.14 | 30.32 | 29.97 | 14006 |
| 1718404200 | 30.1933 | -0.44 | -1.43 | 30.19 | 30.1933 | 30.1101 | 7629 |
| 1718317800 | 30.6307 | -0.38 | -1.24 | 30.94 | 30.94 | 30.3561 | 8350 |
| 1718231400 | 31.0141 | 0.49 | 1.61 | 31.05 | 31.165 | 30.97 | 8209 |
| 1718145000 | 30.5221 | -0.04 | -0.12 | 30.35 | 30.59 | 30.2201 | 2994 |
| 1718058600 | 30.56 | -0.01 | -0.03 | 30.4 | 30.585 | 30.3 | 4176 |
| 1717799400 | 30.5686 | -0.24 | -0.77 | 30.55 | 30.76 | 30.4954 | 4207 |
| 1717713000 | 30.8048 | -0.01 | -0.03 | 30.65 | 30.9075 | 30.65 | 2093 |
| 1717626600 | 30.8143 | 0.39 | 1.27 | 30.47 | 30.8143 | 30.4 | 9534 |
| 1717540200 | 30.4284 | -0.37 | -1.21 | 30.58 | 30.7 | 30.4284 | 3759 |
| 1717453800 | 30.8 | -0.14 | -0.46 | 31.11 | 31.11 | 30.71 | 3615 |
| 1717194600 | 30.943 | 0.17 | 0.56 | 30.99 | 30.99 | 30.6223 | 5252 |
| 1717108200 | 30.77 | 0.04 | 0.13 | 30.87 | 30.892 | 30.73 | 1833 |
| 1717021800 | 30.7293 | -0.35 | -1.14 | 30.59 | 30.8023 | 30.59 | 8509 |
| 1716935400 | 31.0831 | -0.01 | -0.04 | 31.29 | 31.29 | 30.99 | 2500 |
| 1716589800 | 31.0963 | 0.36 | 1.16 | 30.93 | 31.1502 | 30.88 | 10641 |
| 1716503400 | 30.74 | -0.59 | -1.88 | 31.3 | 31.5 | 30.6883 | 95315 |
| 1716417000 | 31.3297 | -0.12 | -0.39 | 31.2 | 31.46 | 31.2 | 12002 |
| 1716330600 | 31.4535 | -0.12 | -0.38 | 31.29 | 31.4537 | 31.29 | 7277 |
| 1716244200 | 31.5743 | 0.1 | 0.33 | 31.32 | 31.66 | 31.32 | 4549 |
| 1715985000 | 31.47 | -0.06 | -0.18 | 31.56 | 31.56 | 31.41 | 3543 |
| 1715898600 | 31.528 | 0.02 | 0.06 | 31.37 | 31.56 | 31.37 | 4291 |
| 1715812200 | 31.51 | 0.15 | 0.49 | 31.54 | 31.6 | 31.4411 | 9255 |
| 1715725800 | 31.3575 | 0.13 | 0.41 | 31.41 | 31.53 | 31.3202 | 7418 |
| 1715639400 | 31.2292 | -0.03 | -0.09 | 31.36 | 31.53 | 31.2195 | 8904 |
| 1715380200 | 31.2562 | -0.06 | -0.20 | 31.49 | 31.49 | 31.18 | 4585 |
| 1715293800 | 31.32 | 0.55 | 1.79 | 30.8 | 31.3785 | 30.8 | 5107 |
| 1715207400 | 30.7684 | -0.11 | -0.37 | 30.55 | 30.965 | 30.55 | 5243 |
| 1715121000 | 30.883 | 0.07 | 0.23 | 30.75 | 31.07 | 30.75 | 2204 |
| 1715034600 | 30.813 | 0.35 | 1.16 | 30.63 | 30.813 | 30.625 | 8009 |
| 1714775400 | 30.4603 | 0.26 | 0.85 | 30.67 | 30.6767 | 30.36 | 6206 |
| 1714689000 | 30.2032 | 0.52 | 1.76 | 29.96 | 30.2032 | 29.785 | 7521 |
| 1714602600 | 29.68 | 0.24 | 0.83 | 29.43 | 30.1401 | 29.43 | 9069 |
| 1714516200 | 29.4357 | -0.56 | -1.88 | 29.65 | 29.79 | 29.4357 | 5128 |
| 1714429800 | 30 | 0.27 | 0.91 | 29.88 | 30.0446 | 29.87 | 10317 |
| 1714170600 | 29.7293 | 0.28 | 0.94 | 29.58 | 29.755 | 29.41 | 4896 |
| 1714084200 | 29.4538 | -0.31 | -1.04 | 29.4 | 29.53 | 29.13 | 3807 |
| 1713997800 | 29.7646 | 0.04 | 0.13 | 29.72 | 29.9 | 29.5301 | 27296 |
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
