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 | 1.9 | 5.86781964175 | 32.38 | 35.74 | 31.79 | 98180 | 34.61553193 | CS |
| 4 | 5.49 | 19.0691212226 | 28.79 | 35.74 | 27.78 | 92323 | 31.73813195 | CS |
| 12 | 6.31 | 22.5598855917 | 27.97 | 35.74 | 26.14 | 76614 | 29.31691333 | CS |
| 26 | 4.54 | 15.2656355077 | 29.74 | 35.74 | 25.83 | 78563 | 28.29738797 | CS |
| 52 | 3.65 | 11.9164218087 | 30.63 | 35.74 | 23.78 | 77528 | 28.44304252 | CS |
| 156 | 0.49 | 1.4501331755 | 33.79 | 39.36 | 23.78 | 79758 | 31.51694723 | CS |
| 260 | -6.02 | -14.9379652605 | 40.3 | 45.5 | 21.5 | 198896 | 33.0007049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 35.4 | 0.38 | 1.09 | 35.21 | 35.74 | 34.315 | 75461 |
| 1721946900 | 35.02 | 1.1 | 3.24 | 34.02 | 35.445 | 34.02 | 139749 |
| 1721860500 | 33.92 | -0.8 | -2.30 | 34.36 | 34.86 | 33.67 | 84722 |
| 1721774100 | 34.72 | 1.69 | 5.12 | 33.62 | 34.96 | 31.79 | 150084 |
| 1721687700 | 33.03 | 0.44 | 1.35 | 32.38 | 33.049999 | 32.02 | 95820 |
| 1721428500 | 32.59 | 0.13 | 0.40 | 32.47 | 33.08 | 32.42 | 95715 |
| 1721342100 | 32.46 | -0.47 | -1.43 | 32.67 | 33.35 | 32.28 | 93436 |
| 1721255700 | 32.93 | 0.04 | 0.12 | 32.619999 | 33.369999 | 32.619999 | 150618 |
| 1721169300 | 32.89 | 1.41 | 4.48 | 31.81 | 32.909999 | 31.79 | 128537 |
| 1721082900 | 31.48 | 0.96 | 3.15 | 30.88 | 31.915 | 30.88 | 121456 |
| 1720823700 | 30.52 | 0.16 | 0.53 | 30.74 | 30.845 | 30.23 | 109686 |
| 1720737300 | 30.36 | 1.36 | 4.69 | 29.74 | 30.54 | 29.21 | 108999 |
| 1720650900 | 29 | 0.43 | 1.51 | 28.64 | 29.08 | 28.59 | 54020 |
| 1720564500 | 28.57 | 0.53 | 1.89 | 27.97 | 28.57 | 27.85 | 57541 |
| 1720478100 | 28.04 | 0.23 | 0.83 | 28.05 | 28.35 | 28 | 69131 |
| 1720218900 | 27.81 | -0.54 | -1.90 | 28.34 | 28.53 | 27.78 | 102571 |
| 1720040640 | 28.35 | -0.36 | -1.25 | 28.73 | 29.0166 | 28.24 | 44585 |
| 1719959700 | 28.71 | 0.26 | 0.91 | 28.38 | 28.96 | 28.275 | 57175 |
| 1719873300 | 28.45 | 0.66 | 2.37 | 28.79 | 29.48 | 28.38 | 77099 |
| 1719614100 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1719527700 | 27.79 | 0.24 | 0.87 | 27.58 | 27.79 | 27.35 | 49221 |
| 1719441300 | 27.55 | 0.51 | 1.89 | 26.84 | 27.67 | 26.84 | 76387 |
| 1719354900 | 27.04 | -0.02 | -0.07 | 26.94 | 27.22 | 26.7387 | 73921 |
| 1719268500 | 27.06 | 0.39 | 1.46 | 26.75 | 27.37 | 26.7 | 72367 |
| 1719009300 | 26.67 | -0.03 | -0.11 | 26.79 | 26.81 | 26.53 | 250536 |
| 1718922900 | 26.7 | -0.18 | -0.67 | 26.88 | 26.89 | 26.62 | 43830 |
| 1718750100 | 26.88 | -0.18 | -0.67 | 27.17 | 27.27 | 26.645 | 71271 |
| 1718663700 | 27.06 | 0.42 | 1.58 | 26.67 | 27.1 | 26.3 | 78020 |
| 1718404500 | 26.64 | -0.34 | -1.26 | 26.62 | 26.7 | 26.49 | 46180 |
| 1718318100 | 26.98 | -0.54 | -1.96 | 27.44 | 27.44 | 26.82 | 48175 |
| 1718231700 | 27.52 | 0.85 | 3.19 | 27.41 | 27.95 | 27.04 | 92583 |
| 1718145300 | 26.67 | 0.22 | 0.83 | 26.22 | 26.84 | 26.14 | 120436 |
| 1718058900 | 26.45 | -0.77 | -2.83 | 27.01 | 27.22 | 26.39 | 118092 |
| 1717799700 | 27.22 | -0.49 | -1.77 | 26.98 | 27.45 | 26.98 | 56437 |
| 1717713300 | 27.71 | 0.37 | 1.35 | 27.44 | 27.73 | 27.24 | 53625 |
| 1717626900 | 27.34 | 0.07 | 0.26 | 27.36 | 27.48 | 27 | 47701 |
| 1717540500 | 27.27 | -0.28 | -1.02 | 27.3 | 27.46 | 27.155 | 46936 |
| 1717454100 | 27.55 | -0.25 | -0.90 | 28 | 28 | 27.45 | 63996 |
| 1717194900 | 27.8 | 0.11 | 0.40 | 27.89 | 27.98 | 27.71 | 119928 |
| 1717108500 | 27.69 | 0.37 | 1.35 | 27.69 | 27.89 | 27.52 | 39159 |
| 1717022100 | 27.32 | -0.56 | -2.01 | 27.54 | 27.54 | 27.11 | 41938 |
| 1716935700 | 27.88 | -0.28 | -0.99 | 28.25 | 28.31 | 27.88 | 41884 |
| 1716590100 | 28.16 | 0.15 | 0.54 | 28.18 | 28.22 | 27.745 | 34884 |
| 1716503700 | 28.01 | -0.75 | -2.61 | 28.75 | 28.75 | 27.78 | 50576 |
| 1716417300 | 28.76 | -0.07 | -0.24 | 28.69 | 29.06 | 28.55 | 57977 |
| 1716330900 | 28.83 | 0.16 | 0.56 | 28.68 | 28.8732 | 28.67 | 47312 |
| 1716244500 | 28.67 | -0.98 | -3.31 | 29.75 | 29.87 | 28.61 | 81978 |
| 1715985300 | 29.65 | 0.11 | 0.37 | 29.69 | 30.12 | 29.58 | 70821 |
| 1715898900 | 29.54 | 0.73 | 2.53 | 28.82 | 29.61 | 28.66 | 86669 |
| 1715812500 | 28.81 | 0.29 | 1.02 | 28.77 | 28.82 | 28.56 | 46805 |
| 1715726100 | 28.52 | 0.39 | 1.39 | 28.43 | 28.66 | 28.3 | 40969 |
| 1715639700 | 28.13 | -0.18 | -0.64 | 28.38 | 28.47 | 28.13 | 42322 |
| 1715380500 | 28.31 | -0.29 | -1.01 | 28.48 | 28.67 | 28.1 | 37846 |
| 1715294100 | 28.6 | 0.3 | 1.06 | 28.28 | 28.675 | 28.16 | 58552 |
| 1715207700 | 28.3 | 0.41 | 1.47 | 27.79 | 28.34 | 27.75 | 45205 |
| 1715121300 | 27.89 | -0.34 | -1.20 | 28.26 | 28.49 | 27.86 | 54368 |
| 1715034900 | 28.23 | 0.3 | 1.07 | 27.97 | 28.43 | 27.94 | 53111 |
| 1714775700 | 27.93 | 0.32 | 1.16 | 27.95 | 28.12 | 27.74 | 74640 |
| 1714689300 | 27.61 | 0.26 | 0.95 | 27.45 | 27.68 | 27.42 | 54423 |
| 1714602900 | 27.35 | 0.73 | 2.74 | 26.82 | 27.6 | 26.82 | 67219 |
| 1714516500 | 26.62 | -0.35 | -1.30 | 26.77 | 26.81 | 26.5 | 61556 |
| 1714430100 | 26.97 | -0.11 | -0.41 | 27.06 | 27.36 | 26.94 | 82706 |
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
