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 | 2.96 | 9.78835978836 | 30.24 | 33.22 | 29.99 | 172942 | 31.18705302 | CS |
| 4 | 3.29 | 10.9996656637 | 29.91 | 33.22 | 29.74 | 162328 | 30.71934422 | CS |
| 12 | 3.29 | 10.9996656637 | 29.91 | 33.22 | 29.26 | 178258 | 30.61349094 | CS |
| 26 | 5.1 | 18.1494661922 | 28.1 | 33.22 | 26.13 | 239164 | 29.21263695 | CS |
| 52 | 6.79 | 25.7099583491 | 26.41 | 33.22 | 26.13 | 252703 | 28.61887898 | CS |
| 156 | 13.2 | 66 | 20 | 33.22 | 18.76 | 227195 | 25.24139639 | CS |
| 260 | 8.07 | 32.1130123359 | 25.13 | 33.22 | 16.16 | 155284 | 25.23009572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 33.2 | 0.95 | 2.95 | 32.36 | 33.22 | 32.2926 | 275270 |
| 1721082900 | 32.25 | 0.64 | 2.02 | 31.85 | 32.345 | 31.76 | 166885 |
| 1720823700 | 31.61 | 0.31 | 0.99 | 31.57 | 31.89 | 31.37 | 125802 |
| 1720737300 | 31.3 | 0.71 | 2.32 | 30.74 | 31.38 | 30.74 | 237698 |
| 1720650900 | 30.59 | 0.37 | 1.22 | 30.28 | 30.68 | 30.28 | 149090 |
| 1720564500 | 30.22 | 0.03 | 0.10 | 30.24 | 30.43 | 29.99 | 175326 |
| 1720478100 | 30.19 | -0.28 | -0.92 | 30.58 | 30.82 | 30.17 | 254637 |
| 1720218900 | 30.47 | -0.38 | -1.23 | 30.86 | 30.98 | 30.45 | 161692 |
| 1720040640 | 30.85 | -0.24 | -0.77 | 30.98 | 31.06 | 30.82 | 83098 |
| 1719959700 | 31.09 | 0.08 | 0.26 | 31.03 | 31.29 | 30.96 | 101584 |
| 1719873300 | 31.01 | 0.35 | 1.14 | 30.85 | 31.08 | 30.54 | 177319 |
| 1719614100 | 30.66 | 0.15 | 0.49 | 30.59 | 30.95 | 30.46 | 726652 |
| 1719527700 | 30.51 | 0.09 | 0.30 | 30.49 | 30.52 | 30.25 | 103955 |
| 1719441300 | 30.42 | -0.18 | -0.59 | 30.48 | 31.085 | 30.2 | 116942 |
| 1719354900 | 30.6 | -0.13 | -0.42 | 30.71 | 30.74 | 30.49 | 94133 |
| 1719268500 | 30.73 | 0.31 | 1.02 | 30.5 | 30.9 | 30.4 | 133139 |
| 1719009300 | 30.42 | 0.1 | 0.33 | 30.28 | 30.58 | 30.28 | 363722 |
| 1718922900 | 30.32 | 0.21 | 0.70 | 29.97 | 30.35 | 29.97 | 151067 |
| 1718750100 | 30.11 | 0.21 | 0.70 | 29.91 | 30.12 | 29.74 | 153583 |
| 1718663700 | 29.9 | 0.23 | 0.78 | 29.62 | 29.92 | 29.58 | 163148 |
| 1718404500 | 29.67 | -0.17 | -0.57 | 29.7 | 29.76 | 29.4 | 121143 |
| 1718318100 | 29.84 | -0.28 | -0.93 | 29.95 | 29.97 | 29.57 | 220769 |
| 1718231700 | 30.12 | 0.72 | 2.45 | 29.73 | 30.28 | 29.73 | 217976 |
| 1718145300 | 29.4 | -0.46 | -1.54 | 29.68 | 29.68 | 29.37 | 201793 |
| 1718058900 | 29.86 | 0.01 | 0.03 | 29.85 | 29.98 | 29.491 | 181028 |
| 1717799700 | 29.85 | -0.18 | -0.60 | 29.84 | 30.08 | 29.655 | 174826 |
| 1717713300 | 30.03 | -0.54 | -1.77 | 30.39 | 30.7026 | 29.85 | 224645 |
| 1717626900 | 30.57 | -0.11 | -0.36 | 30.69 | 31.64 | 30.18 | 295736 |
| 1717540500 | 30.68 | -0.32 | -1.03 | 30.8 | 31.14 | 30.55 | 186389 |
| 1717454100 | 31 | 0.29 | 0.94 | 30.96 | 31.0842 | 30.68 | 166130 |
| 1717194900 | 30.71 | 0.15 | 0.49 | 30.66 | 30.76 | 30.55 | 159241 |
| 1717108500 | 30.56 | 0.28 | 0.92 | 30.48 | 30.61 | 30.415 | 118633 |
| 1717022100 | 30.28 | -0.47 | -1.53 | 30.35 | 30.36 | 30.05 | 125768 |
| 1716935700 | 30.75 | -0.15 | -0.49 | 31.02 | 31.02 | 30.67 | 168897 |
| 1716590100 | 30.9 | 0.24 | 0.78 | 30.84 | 31.19 | 30.81 | 167700 |
| 1716503700 | 30.66 | -0.78 | -2.48 | 31.36 | 31.38 | 30.59 | 185207 |
| 1716417300 | 31.44 | 0.36 | 1.16 | 31.12 | 31.47 | 31.03 | 201863 |
| 1716330900 | 31.08 | 0.01 | 0.03 | 31.08 | 31.15 | 30.88 | 164509 |
| 1716244500 | 31.07 | -0.44 | -1.40 | 31.51 | 31.61 | 31.07 | 147792 |
| 1715985300 | 31.51 | -0.02 | -0.06 | 31.55 | 31.59 | 31.38 | 225247 |
| 1715898900 | 31.53 | 0.01 | 0.03 | 31.55 | 31.65 | 31.34 | 149376 |
| 1715812500 | 31.52 | -0.02 | -0.06 | 31.65 | 31.66 | 31.375 | 232294 |
| 1715726100 | 31.54 | -0.06 | -0.19 | 31.6 | 31.61 | 31.32 | 160317 |
| 1715639700 | 31.6 | -0.1 | -0.32 | 31.8 | 31.85 | 31.59 | 111220 |
| 1715380500 | 31.7 | -0.04 | -0.13 | 31.66 | 31.78 | 31.47 | 87195 |
| 1715294100 | 31.74 | 0.25 | 0.79 | 31.58 | 31.76 | 31.47 | 136913 |
| 1715207700 | 31.49 | 0.01 | 0.03 | 31.38 | 31.57 | 31.335 | 208035 |
| 1715121300 | 31.48 | 0.17 | 0.54 | 31.38 | 31.81 | 31.38 | 169757 |
| 1715034900 | 31.31 | 0.73 | 2.39 | 30.77 | 31.36 | 30.77 | 199914 |
| 1714775700 | 30.58 | 0.59 | 1.97 | 30.33 | 30.77 | 29.9 | 330981 |
| 1714689300 | 29.99 | -0.01 | -0.03 | 30.31 | 30.685 | 29.26 | 326821 |
| 1714602900 | 30 | 0.27 | 0.91 | 29.69 | 30.14 | 29.63 | 248100 |
| 1714516500 | 29.73 | -0.2 | -0.67 | 29.88 | 29.94 | 29.53 | 186420 |
| 1714430100 | 29.93 | -0.02 | -0.07 | 29.99 | 30.155 | 29.9 | 163339 |
| 1714170900 | 29.95 | 0.01 | 0.03 | 29.9 | 30.105 | 29.9 | 121173 |
| 1714084500 | 29.94 | -0.05 | -0.17 | 29.87 | 29.965 | 29.7 | 147065 |
| 1713998100 | 29.99 | -0.01 | -0.03 | 29.92 | 30.03 | 29.76 | 169423 |
| 1713911700 | 30 | 0.06 | 0.20 | 29.91 | 30.03 | 29.84 | 251500 |
| 1713825300 | 29.94 | 0.17 | 0.57 | 29.92 | 30.075 | 29.78 | 162636 |
| 1713566100 | 29.77 | 0.29 | 0.98 | 29.51 | 29.82 | 29.48 | 207315 |
| 1713479700 | 29.48 | 0.2 | 0.68 | 29.39 | 29.73 | 29.36 | 183036 |
| 1713393300 | 29.28 | -0.03 | -0.10 | 29.37 | 29.64 | 29.245 | 173351 |
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
