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 | 1.08 | 3.2076032076 | 33.67 | 34.83 | 30.24 | 264881 | 33.1920441 | CS |
| 4 | 5.6 | 19.2109777015 | 29.15 | 34.83 | 28.81 | 191449 | 31.98967699 | CS |
| 12 | 5.06 | 17.0427753452 | 29.69 | 34.83 | 27.905 | 125042 | 30.6311575 | CS |
| 26 | 4.32 | 14.1965165955 | 30.43 | 34.83 | 26.74 | 129031 | 29.48408971 | CS |
| 52 | 7.05 | 25.4512635379 | 27.7 | 34.85 | 24.84 | 118755 | 29.23408457 | CS |
| 156 | 5.515 | 18.8643748931 | 29.235 | 34.85 | 23.05 | 109623 | 29.17354901 | CS |
| 260 | 2.32 | 7.15386987357 | 32.43 | 39.28 | 17.905 | 93496 | 28.6207733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 33.22 | -0.4 | -1.19 | 33.29 | 34.14 | 33.22 | 174972 |
| 1721774100 | 33.62 | 0.16 | 0.49 | 31.84 | 33.79 | 30.24 | 295919 |
| 1721687700 | 33.456 | 0.57 | 1.72 | 32.88 | 33.62 | 32.36 | 114030 |
| 1721428500 | 32.89 | -0.15 | -0.45 | 33.09 | 33.62 | 32.72 | 464886 |
| 1721342100 | 33.04 | -0.74 | -2.19 | 33.67 | 34.04 | 32.92 | 161225 |
| 1721255700 | 33.78 | 0.44 | 1.32 | 32.979999 | 33.94 | 32.979999 | 225053 |
| 1721169300 | 33.34 | 1.1 | 3.41 | 32.494999 | 33.479999 | 32.299999 | 312667 |
| 1721082900 | 32.24 | 0.89 | 2.84 | 31.66 | 32.43 | 31.66 | 192126 |
| 1720823700 | 31.35 | 0.13 | 0.42 | 31.39 | 31.8 | 31.07 | 264748 |
| 1720737300 | 31.22 | 1.32 | 4.41 | 30.41 | 31.34 | 29.9965 | 312697 |
| 1720650900 | 29.9 | 0.54 | 1.84 | 29.43 | 30 | 29.43 | 128730 |
| 1720564500 | 29.36 | 0.22 | 0.75 | 29.09 | 29.42 | 29.055 | 150866 |
| 1720478100 | 29.14 | 0.27 | 0.94 | 29.12 | 29.32 | 29 | 98951 |
| 1720218900 | 28.87 | -0.51 | -1.74 | 29.28 | 29.46 | 28.81 | 109745 |
| 1720040640 | 29.38 | -0.37 | -1.24 | 29.9 | 30.02 | 29.34 | 59638 |
| 1719959700 | 29.75 | 0.03 | 0.10 | 29.73 | 30.055 | 29.5967 | 108723 |
| 1719873300 | 29.72 | -0.28 | -0.93 | 29.99 | 30.14 | 29.58 | 102719 |
| 1719614100 | 30 | 0.6 | 2.04 | 29.7 | 30.06 | 29.51 | 477162 |
| 1719527700 | 29.4 | 0.32 | 1.10 | 29.15 | 29.43 | 29.13 | 52761 |
| 1719441300 | 29.08 | 0.37 | 1.29 | 28.54 | 29.19 | 28.54 | 81979 |
| 1719354900 | 28.71 | -0.17 | -0.59 | 28.88 | 29.04 | 28.69 | 71657 |
| 1719268500 | 28.88 | 0.34 | 1.19 | 28.64 | 29.25 | 28.54 | 100256 |
| 1719009300 | 28.54 | -0.1 | -0.35 | 28.72 | 28.725 | 28.43 | 215133 |
| 1718922900 | 28.64 | -0.05 | -0.17 | 28.53 | 28.8 | 28.3001 | 54603 |
| 1718750100 | 28.69 | -0.11 | -0.38 | 28.7 | 29.05 | 28.665 | 76670 |
| 1718663700 | 28.8 | 0.47 | 1.66 | 28.31 | 28.83 | 28.26 | 67813 |
| 1718404500 | 28.33 | -0.08 | -0.28 | 28.09 | 28.42 | 28 | 92010 |
| 1718318100 | 28.41 | -0.46 | -1.59 | 28.78 | 28.78 | 28.14 | 55738 |
| 1718231700 | 28.87 | 0.4 | 1.40 | 29 | 29.43 | 28.601 | 224525 |
| 1718145300 | 28.47 | 0.21 | 0.74 | 27.99 | 28.51 | 27.905 | 130454 |
| 1718058900 | 28.26 | -0.37 | -1.29 | 28.43 | 28.43 | 28.0301 | 92183 |
| 1717799700 | 28.63 | -0.03 | -0.10 | 28.43 | 29.04 | 28.33 | 91054 |
| 1717713300 | 28.66 | -0.03 | -0.10 | 28.58 | 28.73 | 28.395 | 73117 |
| 1717626900 | 28.69 | 0.24 | 0.84 | 28.67 | 28.79 | 28.3715 | 62630 |
| 1717540500 | 28.45 | -0.32 | -1.11 | 28.59 | 28.66 | 28.42 | 73950 |
| 1717454100 | 28.77 | -0.38 | -1.30 | 29.46 | 29.46 | 28.71 | 59347 |
| 1717194900 | 29.15 | 0.21 | 0.73 | 29.09 | 29.22 | 28.84 | 147618 |
| 1717108500 | 28.94 | 0.41 | 1.44 | 28.78 | 29.08 | 28.59 | 67738 |
| 1717022100 | 28.53 | -0.53 | -1.82 | 28.6 | 28.69 | 28.24 | 87417 |
| 1716935700 | 29.06 | -0.19 | -0.65 | 29.555 | 29.56 | 28.84 | 83101 |
| 1716590100 | 29.25 | -0.05 | -0.17 | 29.43 | 29.43 | 28.99 | 102050 |
| 1716503700 | 29.3 | -0.53 | -1.78 | 29.92 | 29.92 | 29.22 | 98138 |
| 1716417300 | 29.83 | -0.24 | -0.80 | 29.93 | 30.02 | 29.66 | 70728 |
| 1716330900 | 30.07 | 0.17 | 0.57 | 29.76 | 30.105 | 29.76 | 67776 |
| 1716244500 | 29.9 | -0.6 | -1.97 | 30.99 | 30.99 | 29.89 | 89941 |
| 1715985300 | 30.5 | 0.05 | 0.16 | 30.59 | 30.955 | 30.34 | 158248 |
| 1715898900 | 30.45 | -0.28 | -0.91 | 30.65 | 30.7465 | 30.43 | 113823 |
| 1715812500 | 30.73 | 0.31 | 1.02 | 30.65 | 30.75 | 30.4 | 73411 |
| 1715726100 | 30.42 | 0.02 | 0.07 | 30.68 | 30.71 | 30.241 | 71189 |
| 1715639700 | 30.4 | -0.05 | -0.16 | 30.67 | 30.67 | 30.32 | 57649 |
| 1715380500 | 30.45 | -0.07 | -0.23 | 30.53 | 30.58 | 30.16 | 58996 |
| 1715294100 | 30.52 | 0.31 | 1.03 | 30.33 | 30.535 | 30.13 | 104721 |
| 1715207700 | 30.21 | 0.25 | 0.83 | 29.73 | 30.25 | 29.388 | 93049 |
| 1715121300 | 29.96 | -0.02 | -0.07 | 30.13 | 30.35 | 29.93 | 88589 |
| 1715034900 | 29.98 | 0 | 0.00 | 30.24 | 30.29 | 29.9101 | 75580 |
| 1714775700 | 29.98 | -0.02 | -0.07 | 29.61 | 29.98 | 29.61 | 76459 |
| 1714689300 | 30 | 0.35 | 1.18 | 29.69 | 30.11 | 29.69 | 143505 |
| 1714602900 | 29.65 | 0.61 | 2.10 | 29.29 | 29.91 | 29.02 | 97610 |
| 1714516500 | 29.04 | -0.46 | -1.56 | 29.33 | 29.345 | 29.02 | 108889 |
| 1714430100 | 29.5 | -0.26 | -0.87 | 30 | 30 | 29.5 | 90088 |
| 1714170900 | 29.76 | -0.44 | -1.46 | 30.11 | 30.3 | 29.54 | 184879 |
| 1714084500 | 30.2 | 0.16 | 0.53 | 29.955 | 30.369 | 29.4333 | 300257 |
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
