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 | -2.24 | -6.8669527897 | 32.62 | 32.76 | 30.01 | 467314 | 31.45239787 | CS |
| 4 | -5.31 | -14.8781171196 | 35.69 | 38.17 | 30.01 | 745784 | 33.74986625 | CS |
| 12 | 1.37 | 4.72250947949 | 29.01 | 38.17 | 27.9 | 661741 | 32.55478678 | CS |
| 26 | 4.05 | 15.3816938853 | 26.33 | 38.17 | 25.94 | 607401 | 31.53112194 | CS |
| 52 | -3.88 | -11.3251605371 | 34.26 | 40.2835 | 18.41 | 617453 | 28.83688891 | CS |
| 156 | -13 | -29.9677270632 | 43.38 | 56.39 | 18.41 | 529225 | 37.71686987 | CS |
| 260 | -23.72 | -43.8447319778 | 54.1 | 77.7 | 18.41 | 572182 | 42.92938931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 30.38 | -0.77 | -2.47 | 31.11 | 31.11 | 30.01 | 872868 |
| 1720478100 | 31.15 | -0.17 | -0.54 | 31.46 | 31.65 | 30.81 | 815921 |
| 1720218900 | 31.32 | -0.67 | -2.09 | 31.84 | 32.08 | 31.3 | 421276 |
| 1720040640 | 31.99 | 0.09 | 0.28 | 31.9 | 32.33 | 31.7 | 217749 |
| 1719959700 | 31.9 | -0.72 | -2.21 | 32.619999 | 32.759999 | 31.63 | 414311 |
| 1719873300 | 32.619999 | -0.07 | -0.21 | 32.42 | 32.759999 | 31.36 | 1111867 |
| 1719614100 | 32.689999 | 0 | 0.00 | 32.689999 | 32.689999 | 32.689999 | 0 |
| 1719527700 | 32.689999 | 1.67 | 5.38 | 31.26 | 32.82 | 31.19 | 1109528 |
| 1719441300 | 31.02 | -2.73 | -8.09 | 33.52 | 33.52 | 30.945 | 1207116 |
| 1719354900 | 33.75 | -0.51 | -1.49 | 34.1 | 34.97 | 33.56 | 769433 |
| 1719268500 | 34.26 | 0.07 | 0.20 | 34.16 | 34.44 | 33.91 | 728533 |
| 1719009300 | 34.19 | -0.28 | -0.81 | 34.35 | 34.43 | 34 | 824603 |
| 1718922900 | 34.47 | -0.5 | -1.43 | 34.91 | 35.38 | 33.75 | 1405344 |
| 1718750100 | 34.97 | -0.04 | -0.11 | 34.94 | 35.41 | 34.77 | 557760 |
| 1718663700 | 35.01 | -0.87 | -2.42 | 35.6 | 35.83 | 34.54 | 633970 |
| 1718404500 | 35.88 | 0.18 | 0.50 | 35.61 | 35.954 | 35.195 | 398607 |
| 1718318100 | 35.7 | -1.53 | -4.11 | 37.16 | 37.3 | 35.465 | 500229 |
| 1718231700 | 37.23 | 0.59 | 1.61 | 37.82 | 38.17 | 37.05 | 773978 |
| 1718145300 | 36.64 | 0.56 | 1.55 | 35.69 | 36.71 | 35.55 | 788108 |
| 1718058900 | 36.08 | -0.7 | -1.90 | 36.47 | 36.58 | 35.44 | 1060510 |
| 1717799700 | 36.78 | 0.4 | 1.10 | 35.56 | 36.94 | 35.56 | 1044615 |
| 1717713300 | 36.38 | 1.66 | 4.78 | 34.82 | 36.98 | 34.4 | 1699064 |
| 1717626900 | 34.72 | 6.5 | 23.03 | 31.36 | 34.96 | 30.56 | 3208791 |
| 1717540500 | 28.22 | -0.28 | -0.98 | 28.5 | 28.5 | 27.9 | 1362233 |
| 1717454100 | 28.5 | -1.16 | -3.91 | 30.05 | 30.18 | 28.41 | 621404 |
| 1717194900 | 29.66 | 0.2 | 0.68 | 29.59 | 29.7 | 28.88 | 656448 |
| 1717108500 | 29.46 | -0.63 | -2.09 | 30.11 | 30.11 | 29.33 | 558493 |
| 1717022100 | 30.09 | -0.85 | -2.75 | 30.28 | 30.58 | 29.81 | 418230 |
| 1716935700 | 30.94 | 0.31 | 1.01 | 30.8 | 31.1 | 30.63 | 303396 |
| 1716590100 | 30.63 | -0.23 | -0.75 | 30.93 | 30.95 | 30.253 | 589113 |
| 1716503700 | 30.86 | -0.12 | -0.39 | 31.21 | 31.22 | 30.57 | 479376 |
| 1716417300 | 30.98 | -0.75 | -2.36 | 31.66 | 31.82 | 30.89 | 387379 |
| 1716330900 | 31.73 | -0.56 | -1.73 | 32.049999 | 32.27 | 31.695 | 388482 |
| 1716244500 | 32.29 | 0.2 | 0.62 | 32 | 32.32 | 31.73 | 368303 |
| 1715985300 | 32.09 | 0.17 | 0.53 | 32.04 | 32.5216 | 31.73 | 311696 |
| 1715898900 | 31.92 | -1.09 | -3.30 | 33 | 33.24 | 31.9 | 525303 |
| 1715812500 | 33.009999 | 0.61 | 1.88 | 32.93 | 33.205 | 32.46 | 533204 |
| 1715726100 | 32.4 | 1.12 | 3.58 | 31.57 | 32.409999 | 31.57 | 611173 |
| 1715639700 | 31.28 | 0.41 | 1.33 | 31.2 | 31.81 | 31.17 | 322724 |
| 1715380500 | 30.87 | -1.12 | -3.50 | 32.009999 | 32.24 | 30.8 | 364624 |
| 1715294100 | 31.99 | 0.68 | 2.17 | 31.33 | 32 | 31.24 | 322035 |
| 1715207700 | 31.31 | -0.15 | -0.48 | 31.11 | 31.47 | 31.05 | 402190 |
| 1715121300 | 31.46 | -0.07 | -0.22 | 31.51 | 31.7665 | 31.38 | 230437 |
| 1715034900 | 31.53 | 0.28 | 0.90 | 31.43 | 31.86 | 31.19 | 364555 |
| 1714775700 | 31.25 | 0.47 | 1.53 | 31.25 | 31.51 | 30.68 | 599398 |
| 1714689300 | 30.78 | 0.26 | 0.85 | 30.88 | 30.96 | 30.25 | 417725 |
| 1714602900 | 30.52 | 0.24 | 0.79 | 30.27 | 31.38 | 30.27 | 487074 |
| 1714516500 | 30.28 | -0.54 | -1.75 | 30.64 | 31.17 | 30.25 | 718493 |
| 1714430100 | 30.82 | -0.11 | -0.36 | 31 | 31.4 | 30.69 | 368629 |
| 1714170900 | 30.93 | 0.73 | 2.42 | 30.3 | 31 | 30.21 | 399783 |
| 1714084500 | 30.2 | -0.84 | -2.71 | 30.2 | 30.57 | 29.71 | 358680 |
| 1713998100 | 31.04 | 0.69 | 2.27 | 30.39 | 31.06 | 30.23 | 670343 |
| 1713911700 | 30.35 | 1.19 | 4.08 | 29.31 | 30.51 | 29.18 | 583864 |
| 1713825300 | 29.16 | 0.02 | 0.07 | 29.44 | 29.58 | 28.85 | 528401 |
| 1713566100 | 29.14 | 0.05 | 0.17 | 28.99 | 29.66 | 28.92 | 471240 |
| 1713479700 | 29.09 | -0.04 | -0.14 | 29.18 | 29.72 | 28.88 | 470452 |
| 1713393300 | 29.13 | -0.13 | -0.44 | 29.39 | 29.62 | 29.01 | 465737 |
| 1713306900 | 29.26 | -0.08 | -0.27 | 29.01 | 29.56 | 28.515 | 705562 |
| 1713220500 | 29.34 | -0.92 | -3.04 | 30.31 | 30.57 | 29.16 | 837299 |
| 1712961300 | 30.26 | -0.61 | -1.98 | 30.5 | 30.73 | 30.12 | 557563 |
| 1712874900 | 30.87 | -0.34 | -1.09 | 31.3 | 31.39 | 30.71 | 549769 |
| 1712788500 | 31.21 | -1.84 | -5.57 | 32.28 | 32.29 | 31 | 574509 |
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
