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 | 1.84 | 6.14357262104 | 29.95 | 32.02 | 29.519 | 60392 | 29.84549922 | CS |
| 4 | 1.08 | 3.51676978183 | 30.71 | 32.385 | 29.519 | 142641 | 30.68917024 | CS |
| 12 | -1.17 | -3.54975728155 | 32.96 | 35.4099 | 29.519 | 100378 | 31.64505902 | CS |
| 26 | -4.17 | -11.59621802 | 35.96 | 38.4 | 29.519 | 91317 | 33.52205109 | CS |
| 52 | 1.09 | 3.55048859935 | 30.7 | 39.38 | 26.865 | 96249 | 33.46705935 | CS |
| 156 | -1.82 | -5.41505504314 | 33.61 | 47.7 | 23.995 | 106400 | 33.74929193 | CS |
| 260 | -5.4 | -14.5200322667 | 37.19 | 47.7 | 23.995 | 107058 | 33.80392683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 31.79 | 1.63 | 5.40 | 30.93 | 32.02 | 30.9033 | 112586 |
| 1720651200 | 30.16 | 0.59 | 2.00 | 29.57 | 30.18 | 29.57 | 48632 |
| 1720564800 | 29.57 | -0.44 | -1.47 | 29.87 | 29.97 | 29.519 | 52252 |
| 1720478400 | 30.01 | 0.27 | 0.91 | 29.97 | 30.25 | 29.85 | 51639 |
| 1720219200 | 29.74 | -0.44 | -1.46 | 29.95 | 30.13 | 29.54 | 89044 |
| 1720040640 | 30.18 | -0.19 | -0.63 | 30.51 | 30.75 | 30.14 | 23438 |
| 1719960000 | 30.37 | 0.32 | 1.06 | 30.12 | 30.46 | 30.04 | 66035 |
| 1719873600 | 30.05 | -0.91 | -2.94 | 30.66 | 30.98 | 29.89 | 94561 |
| 1719614400 | 30.96 | 0.95 | 3.17 | 30.38 | 31.02 | 30.275 | 464439 |
| 1719528000 | 30.01 | -0.4 | -1.32 | 30.53 | 30.635 | 29.97 | 141487 |
| 1719441600 | 30.41 | 0.41 | 1.37 | 29.9 | 30.44 | 29.81 | 81168 |
| 1719355200 | 30 | -0.78 | -2.53 | 30.6 | 30.92 | 29.77 | 66990 |
| 1719268800 | 30.78 | 0.02 | 0.07 | 31.06 | 31.43 | 30.78 | 107778 |
| 1719009600 | 30.76 | -1.15 | -3.60 | 31.85 | 31.85 | 30.54 | 1180506 |
| 1718923200 | 31.91 | 0.03 | 0.09 | 31.88 | 32.384999 | 31.77 | 88294 |
| 1718750400 | 31.88 | 0 | 0.00 | 31.71 | 32.08 | 31.37 | 96297 |
| 1718664000 | 31.88 | 0.94 | 3.04 | 30.76 | 31.9 | 30.76 | 88746 |
| 1718404800 | 30.94 | -0.05 | -0.16 | 30.59 | 30.97 | 30.08 | 78201 |
| 1718318400 | 30.99 | 0.16 | 0.52 | 30.71 | 31.135 | 30.17 | 69836 |
| 1718232000 | 30.83 | 0.72 | 2.39 | 31.14 | 31.46 | 30.64 | 74711 |
| 1718145600 | 30.11 | -0.39 | -1.28 | 30.18 | 30.25 | 29.79 | 71693 |
| 1718059200 | 30.5 | -0.16 | -0.52 | 30.42 | 30.64 | 30.16 | 97894 |
| 1717800000 | 30.66 | 0.01 | 0.03 | 30.18 | 31.02 | 30.17 | 106828 |
| 1717713600 | 30.65 | -0.21 | -0.68 | 30.75 | 31.06 | 30.335 | 65027 |
| 1717627200 | 30.86 | 0.03 | 0.10 | 31.16 | 31.16 | 30.45 | 76428 |
| 1717540800 | 30.83 | -1.14 | -3.57 | 31.73 | 31.93 | 30.82 | 69190 |
| 1717454400 | 31.97 | -0.9 | -2.74 | 33.15 | 33.15 | 31.77 | 74105 |
| 1717195200 | 32.869999 | 0.53 | 1.64 | 32.49 | 33.1 | 32.33 | 69649 |
| 1717108800 | 32.34 | 0.73 | 2.31 | 31.97 | 32.445 | 31.97 | 68945 |
| 1717022400 | 31.61 | -0.07 | -0.22 | 31.34 | 31.7 | 31.3 | 71100 |
| 1716936000 | 31.68 | -0.36 | -1.12 | 32.14 | 32.32 | 31.5 | 80059 |
| 1716590400 | 32.04 | 0.33 | 1.04 | 31.95 | 32.095 | 31.6 | 83594 |
| 1716504000 | 31.71 | -0.25 | -0.78 | 31.97 | 31.97 | 31.42 | 80676 |
| 1716417600 | 31.96 | -0.25 | -0.78 | 32.22 | 32.32 | 31.56 | 91061 |
| 1716331200 | 32.21 | -0.18 | -0.56 | 32.36 | 32.39 | 32.15 | 38410 |
| 1716244800 | 32.39 | -0.27 | -0.83 | 32.659999 | 33.04 | 32.39 | 47761 |
| 1715985600 | 32.659999 | -0.21 | -0.64 | 33.03 | 33.03 | 32.53 | 44623 |
| 1715899200 | 32.869999 | -0.56 | -1.68 | 33.39 | 33.39 | 32.759999 | 71298 |
| 1715812800 | 33.43 | 0.07 | 0.21 | 33.71 | 33.96 | 33.4 | 59031 |
| 1715726400 | 33.36 | -0.11 | -0.33 | 33.99 | 34 | 33.299999 | 50249 |
| 1715640000 | 33.47 | -0.51 | -1.50 | 34.19 | 34.25 | 33.47 | 65391 |
| 1715380800 | 33.98 | 0.18 | 0.53 | 33.89 | 34.11 | 33.545 | 68163 |
| 1715294400 | 33.8 | 0.45 | 1.35 | 33.46 | 33.83 | 33.2 | 100706 |
| 1715208000 | 33.35 | -0.18 | -0.54 | 33.33 | 33.53 | 32.729999 | 69968 |
| 1715121600 | 33.53 | 0.07 | 0.21 | 33.409999 | 33.97 | 33.189999 | 85219 |
| 1715035200 | 33.46 | 0.4 | 1.21 | 33.29 | 34.06 | 33.119999 | 94658 |
| 1714776000 | 33.06 | 0.74 | 2.29 | 32.95 | 33.259999 | 32.92 | 68786 |
| 1714689600 | 32.32 | 0.46 | 1.44 | 32.229999 | 32.45 | 31.93 | 126733 |
| 1714603200 | 31.86 | -0.24 | -0.75 | 32 | 32.57 | 31.79 | 106605 |
| 1714516800 | 32.1 | -0.17 | -0.53 | 31.97 | 32.58 | 31.95 | 95573 |
| 1714430400 | 32.27 | -0.12 | -0.37 | 32.47 | 32.715 | 32.17 | 82085 |
| 1714171200 | 32.39 | 0.66 | 2.08 | 32.049999 | 32.68 | 31.7 | 128633 |
| 1714084800 | 31.73 | -2.39 | -7.00 | 35.02 | 35.02 | 31.26 | 192584 |
| 1713998400 | 34.12 | -0.74 | -2.12 | 35 | 35.085 | 33.805 | 96127 |
| 1713912000 | 34.86 | 1.24 | 3.69 | 33.73 | 35.4099 | 33.73 | 95360 |
| 1713825600 | 33.62 | 0.07 | 0.21 | 33.549999 | 34.2 | 33.33 | 68419 |
| 1713566400 | 33.549999 | 0.58 | 1.76 | 32.909999 | 33.65 | 32.909999 | 70560 |
| 1713480000 | 32.97 | 0.22 | 0.67 | 32.96 | 33.75 | 32.744999 | 82936 |
| 1713393600 | 32.75 | -0.41 | -1.24 | 33.54 | 33.54 | 32.43 | 87554 |
| 1713307200 | 33.159999 | -0.96 | -2.81 | 33.515 | 33.695 | 33.15 | 83987 |
| 1713220800 | 34.12 | -0.3 | -0.87 | 34.58 | 34.58 | 33.6251 | 62020 |
| 1712961600 | 34.42 | -0.15 | -0.43 | 34.29 | 34.67 | 34.19 | 67830 |
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
