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 | -0.19 | -0.592823712949 | 32.05 | 33.71 | 30.21 | 255645 | 31.80665251 | CS |
| 4 | -1.14 | -3.45454545455 | 33 | 36.6 | 30.21 | 265028 | 33.55669043 | CS |
| 12 | 2.22 | 7.48987854251 | 29.64 | 36.6 | 28.79 | 299625 | 32.0410683 | CS |
| 26 | -0.73 | -2.23995090519 | 32.59 | 36.6 | 28.57 | 297776 | 31.8012361 | CS |
| 52 | -10.58 | -24.9293119698 | 42.44 | 43.99 | 28.57 | 284888 | 33.17410265 | CS |
| 156 | -4.13 | -11.4754098361 | 35.99 | 43.99 | 24.06 | 319307 | 32.80040926 | CS |
| 260 | 16.19 | 103.318442884 | 15.67 | 51.86 | 8.8901 | 354555 | 31.06998322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 31.34 | 0.29 | 0.93 | 32.009999 | 32.229999 | 30.82 | 292266 |
| 1721946900 | 31.05 | -0.38 | -1.21 | 31.31 | 32 | 30.21 | 330766 |
| 1721860500 | 31.43 | -2.03 | -6.07 | 33.049999 | 33.36 | 31.34 | 307642 |
| 1721774100 | 33.46 | 0.43 | 1.30 | 32.7 | 33.71 | 32.5 | 179910 |
| 1721687700 | 33.03 | 1.37 | 4.33 | 32.049999 | 33.04 | 31.9 | 167640 |
| 1721428500 | 31.66 | -1.08 | -3.30 | 32.68 | 32.725 | 31.61 | 251725 |
| 1721342100 | 32.74 | -1.28 | -3.76 | 34.1 | 34.22 | 32.38 | 225068 |
| 1721255700 | 34.02 | -1.38 | -3.90 | 35.055 | 35.23 | 33.99 | 272246 |
| 1721169300 | 35.4 | 0.63 | 1.81 | 35.17 | 35.62 | 34.59 | 208947 |
| 1721082900 | 34.77 | -0.47 | -1.33 | 34.5 | 35.44 | 34.38 | 286879 |
| 1720823700 | 35.24 | 0.01 | 0.03 | 35.82 | 36.25 | 35.15 | 220428 |
| 1720737300 | 35.23 | -0.3 | -0.84 | 36.04 | 36.6 | 35.21 | 441702 |
| 1720650900 | 35.53 | 0.72 | 2.07 | 35 | 35.96 | 34.94 | 343858 |
| 1720564500 | 34.81 | 0.6 | 1.75 | 34.16 | 34.83 | 33.93 | 318843 |
| 1720478100 | 34.21 | 0.68 | 2.03 | 33.94 | 34.635 | 33.71 | 327761 |
| 1720218900 | 33.53 | 0.16 | 0.48 | 33.33 | 33.66 | 33.2 | 173747 |
| 1720040640 | 33.369999 | -0.06 | -0.18 | 33.6 | 33.9415 | 32.97 | 173882 |
| 1719959700 | 33.43 | 1.04 | 3.21 | 32.39 | 33.549999 | 32.39 | 260674 |
| 1719873300 | 32.39 | -0.71 | -2.15 | 33 | 33.17 | 31.94 | 251541 |
| 1719614100 | 33.1 | 1.16 | 3.63 | 32.32 | 33.18 | 32.009999 | 594528 |
| 1719527700 | 31.94 | 0.54 | 1.72 | 31.53 | 31.96 | 31.07 | 317479 |
| 1719441300 | 31.4 | -0.78 | -2.42 | 32.07 | 32.32 | 31.19 | 247148 |
| 1719354900 | 32.18 | 0.34 | 1.07 | 32.03 | 32.27 | 31.165 | 422169 |
| 1719268500 | 31.84 | -0.15 | -0.47 | 31.87 | 32.2 | 31.35 | 382549 |
| 1719009300 | 31.99 | -0.11 | -0.34 | 32.15 | 32.439999 | 31.79 | 950041 |
| 1718922900 | 32.1 | -0.16 | -0.50 | 31.99 | 32.5 | 31.89 | 410848 |
| 1718750100 | 32.259999 | 0.65 | 2.06 | 31.65 | 32.28 | 31.46 | 352055 |
| 1718663700 | 31.61 | 0.26 | 0.83 | 31.31 | 31.66 | 30.78 | 343724 |
| 1718404500 | 31.35 | -0.53 | -1.66 | 31.35 | 31.695 | 30.93 | 353894 |
| 1718318100 | 31.88 | -0.52 | -1.60 | 32.28 | 32.57 | 31.58 | 162349 |
| 1718231700 | 32.4 | 1.19 | 3.81 | 32.279899 | 32.79 | 32.189999 | 306804 |
| 1718145300 | 31.21 | 0.38 | 1.23 | 30.55 | 31.21 | 30.07 | 258683 |
| 1718058900 | 30.83 | -0.43 | -1.38 | 30.9 | 30.96 | 30.32 | 273024 |
| 1717799700 | 31.26 | -1.43 | -4.37 | 32.38 | 32.659999 | 31.03 | 269157 |
| 1717713300 | 32.689999 | -0.22 | -0.67 | 32.71 | 32.78 | 32.334 | 187778 |
| 1717626900 | 32.909999 | 0.69 | 2.14 | 32.509999 | 32.939999 | 32.18 | 340113 |
| 1717540500 | 32.22 | -0.49 | -1.50 | 32.509999 | 32.53 | 31.8708 | 311137 |
| 1717454100 | 32.71 | 0.47 | 1.46 | 32.939999 | 33.08 | 32.015 | 354532 |
| 1717194900 | 32.24 | 0.15 | 0.47 | 32.259999 | 32.34 | 31.4 | 316462 |
| 1717108500 | 32.09 | 0.55 | 1.74 | 31.72 | 32.43 | 31.49 | 373056 |
| 1717022100 | 31.54 | -0.18 | -0.57 | 31.23 | 32.11 | 31.1 | 545306 |
| 1716935700 | 31.72 | 0.06 | 0.19 | 31.85 | 32.14 | 31.63 | 292733 |
| 1716590100 | 31.66 | 0.62 | 2.00 | 31.25 | 31.94 | 31.05 | 358431 |
| 1716503700 | 31.04 | 0.14 | 0.45 | 31.44 | 31.69 | 30.62 | 460418 |
| 1716417300 | 30.9 | 1.57 | 5.35 | 29.39 | 30.965 | 29.375 | 430538 |
| 1716330900 | 29.33 | -0.35 | -1.18 | 29.26 | 29.4957 | 29.04 | 166034 |
| 1716244500 | 29.68 | 0.13 | 0.44 | 29.58 | 30.34 | 29.45 | 238321 |
| 1715985300 | 29.55 | -0.18 | -0.61 | 29.78 | 29.86 | 29.365 | 172235 |
| 1715898900 | 29.73 | 0.43 | 1.47 | 29.22 | 29.77 | 29.15 | 247705 |
| 1715812500 | 29.3 | -0.14 | -0.48 | 29.72 | 29.86 | 29.23 | 135911 |
| 1715726100 | 29.44 | 0.05 | 0.17 | 29.62 | 29.62 | 29.11 | 179561 |
| 1715639700 | 29.39 | -0.06 | -0.20 | 29.56 | 30.13 | 29.38 | 217752 |
| 1715380500 | 29.45 | 0.17 | 0.58 | 29.38 | 29.54 | 28.9 | 167235 |
| 1715294100 | 29.28 | 0.15 | 0.51 | 29.14 | 29.29 | 28.835 | 189704 |
| 1715207700 | 29.13 | -0.53 | -1.79 | 29.2 | 29.47 | 29.01 | 175163 |
| 1715121300 | 29.66 | 0.74 | 2.56 | 29.1 | 29.79 | 29.09 | 273792 |
| 1715034900 | 28.92 | -0.68 | -2.30 | 29.64 | 29.76 | 28.79 | 264709 |
| 1714775700 | 29.6 | -0.74 | -2.44 | 30.34 | 30.75 | 29.34 | 346441 |
| 1714689300 | 30.34 | 0.74 | 2.50 | 30.02 | 30.34 | 29.39 | 311533 |
| 1714602900 | 29.6 | -0.72 | -2.37 | 30.12 | 30.4 | 29.355 | 326121 |
| 1714516500 | 30.32 | -0.75 | -2.41 | 30.79 | 31.04 | 30.27 | 272958 |
| 1714430100 | 31.07 | -0.01 | -0.03 | 31.2 | 31.4 | 30.87 | 340335 |
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
