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 | 1.92 | 5.95164290143 | 32.26 | 34.35 | 31.14 | 658707 | 32.57187371 | CS |
| 4 | 1.24 | 3.76442015786 | 32.94 | 34.85 | 31.14 | 557611 | 33.26283727 | CS |
| 12 | 7.2 | 26.6864343958 | 26.98 | 34.85 | 25.7 | 445035 | 30.68992258 | CS |
| 26 | 5.96 | 21.1197732105 | 28.22 | 35.29 | 25.7 | 624170 | 29.56142885 | CS |
| 52 | 8.78 | 34.5669291339 | 25.4 | 35.29 | 18.415 | 602148 | 26.36238984 | CS |
| 156 | 13.68 | 66.7317073171 | 20.5 | 35.29 | 18.415 | 689335 | 25.28658625 | CS |
| 260 | 13.68 | 66.7317073171 | 20.5 | 35.29 | 18.415 | 689335 | 25.28658625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 34.18 | 0.22 | 0.65 | 34.03 | 34.21 | 33.5261 | 142730 |
| 1734997200 | 33.96 | 1.73 | 5.37 | 33.06 | 34.35 | 32.5 | 472361 |
| 1734738000 | 32.229999 | 0.4 | 1.26 | 31.55 | 32.49 | 31.14 | 1679141 |
| 1734651600 | 31.83 | 0.05 | 0.16 | 32.11 | 32.74 | 31.23 | 441760 |
| 1734565200 | 31.78 | -1.22 | -3.70 | 33.18 | 33.36 | 31.6 | 666354 |
| 1734478800 | 33 | -0.55 | -1.64 | 33.35 | 33.68 | 32.64 | 491629 |
| 1734392400 | 33.549999 | 0.31 | 0.93 | 33 | 33.93 | 33 | 394177 |
| 1734133200 | 33.24 | -0.65 | -1.92 | 33.94 | 34.24 | 33.229999 | 660436 |
| 1734046800 | 33.89 | -0.18 | -0.53 | 34.13 | 34.46 | 33.67 | 699810 |
| 1733960400 | 34.07 | -0.25 | -0.73 | 34.5 | 34.62 | 33.71 | 624207 |
| 1733874000 | 34.32 | 1.08 | 3.25 | 33.509999 | 34.85 | 33.13 | 790376 |
| 1733787600 | 33.24 | -0.15 | -0.45 | 33.84 | 34.5 | 33.229999 | 626970 |
| 1733528400 | 33.39 | -0.65 | -1.91 | 34.01 | 34.22 | 33.18 | 537893 |
| 1733442000 | 34.04 | -0.45 | -1.30 | 34.49 | 34.6 | 33.8 | 227979 |
| 1733355600 | 34.49 | 1.54 | 4.67 | 33.229999 | 34.79 | 33.1 | 661251 |
| 1733269200 | 32.95 | -0.82 | -2.43 | 33.94 | 34.21 | 32.689999 | 387002 |
| 1733182800 | 33.77 | 0.96 | 2.93 | 33.21 | 34.04 | 32.665 | 506213 |
| 1732917840 | 32.81 | 0.13 | 0.40 | 32.909999 | 33.1503 | 32.52 | 210343 |
| 1732750800 | 32.68 | 0.51 | 1.59 | 32.259999 | 33.6 | 32.21 | 738954 |
| 1732664400 | 32.17 | 1.01 | 3.24 | 30.68 | 32.38 | 30.39 | 726944 |
| 1732578000 | 31.16 | -0.35 | -1.11 | 31.8 | 32.5 | 31.06 | 559153 |
| 1732318800 | 31.51 | 0.27 | 0.86 | 31.57 | 32.1 | 31.28 | 660723 |
| 1732232400 | 31.24 | 0.97 | 3.20 | 30.54 | 31.42 | 30.38 | 532933 |
| 1732146000 | 30.27 | 0.62 | 2.09 | 29.37 | 30.3 | 29.28 | 388403 |
| 1732059600 | 29.65 | 0.77 | 2.67 | 28.82 | 29.9463 | 28.82 | 320228 |
| 1731973200 | 28.88 | -0.56 | -1.90 | 29.5 | 29.74 | 28.67 | 318870 |
| 1731714000 | 29.44 | 0.05 | 0.17 | 29.57 | 29.8 | 29.04 | 354424 |
| 1731627600 | 29.39 | -1.03 | -3.39 | 31.11 | 31.11 | 29.07 | 396875 |
| 1731541200 | 30.42 | 1.38 | 4.75 | 30.29 | 32.869999 | 29.35 | 768863 |
| 1731454800 | 29.04 | -0.61 | -2.06 | 29.69 | 29.95 | 28.9 | 444156 |
| 1731368400 | 29.65 | 1.19 | 4.18 | 28.85 | 30.24 | 28.85 | 326905 |
| 1731109200 | 28.46 | 0.21 | 0.74 | 28.42 | 28.79 | 28.12 | 291172 |
| 1731022800 | 28.25 | -1.09 | -3.72 | 29.3 | 29.38 | 28.24 | 324861 |
| 1730936400 | 29.34 | 1.68 | 6.07 | 29 | 29.92 | 28.6315 | 824015 |
| 1730850000 | 27.66 | 0.95 | 3.56 | 26.73 | 27.78 | 26.56 | 497606 |
| 1730763600 | 26.71 | 0.49 | 1.87 | 26.02 | 26.72 | 25.98 | 304932 |
| 1730500800 | 26.22 | 0.04 | 0.15 | 26.33 | 26.63 | 25.7 | 328797 |
| 1730414400 | 26.18 | -1.24 | -4.52 | 27.44 | 27.67 | 26.18 | 427495 |
| 1730328000 | 27.42 | 0.77 | 2.89 | 26.52 | 27.69 | 26.52 | 304741 |
| 1730241600 | 26.65 | -0.41 | -1.52 | 26.93 | 26.94 | 26.4667 | 231745 |
| 1730155200 | 27.06 | 0.73 | 2.77 | 26.39 | 27.2 | 26.39 | 248950 |
| 1729896000 | 26.33 | -0.77 | -2.84 | 27.21 | 27.35 | 26.27 | 446886 |
| 1729809600 | 27.1 | 0.1 | 0.37 | 27.08 | 27.21 | 26.705 | 296745 |
| 1729723200 | 27 | -0.06 | -0.22 | 26.99 | 27.195 | 26.73 | 262017 |
| 1729636800 | 27.06 | -0.16 | -0.59 | 27.22 | 27.364 | 26.88 | 287240 |
| 1729550400 | 27.22 | -0.33 | -1.20 | 27.52 | 27.55 | 27.09 | 312753 |
| 1729291200 | 27.55 | -1.17 | -4.07 | 28.74 | 28.74 | 27.36 | 369688 |
| 1729204800 | 28.72 | 0.1 | 0.35 | 28.71 | 28.8 | 28.4073 | 224506 |
| 1729118400 | 28.62 | 0.04 | 0.14 | 28.86 | 29.18 | 28.59 | 274974 |
| 1729032000 | 28.58 | -0.29 | -1.00 | 28.63 | 29.01 | 28.5137 | 231430 |
| 1728945600 | 28.87 | -0.02 | -0.07 | 28.77 | 29.61 | 28.77 | 492536 |
| 1728686400 | 28.89 | 0.58 | 2.05 | 28.26 | 29.005 | 28.09 | 313427 |
| 1728600000 | 28.31 | -0.52 | -1.80 | 28.63 | 28.93 | 27.65 | 537788 |
| 1728513600 | 28.83 | 0.13 | 0.45 | 28.55 | 29 | 28.45 | 267769 |
| 1728427200 | 28.7 | -0.07 | -0.24 | 28.89 | 29.0759 | 28.38 | 256593 |
| 1728340800 | 28.77 | 0.06 | 0.21 | 28.55 | 29.07 | 28.3 | 294053 |
| 1728081600 | 28.71 | 0.77 | 2.76 | 28.34 | 28.73 | 27.855 | 275724 |
| 1727995200 | 27.94 | 0.77 | 2.83 | 26.89 | 27.965 | 26.87 | 411049 |
| 1727908800 | 27.17 | -0.95 | -3.38 | 27.81 | 27.92 | 26.685 | 527227 |
| 1727822400 | 28.12 | -0.41 | -1.44 | 28.48 | 28.58 | 27.97 | 334549 |
| 1727736000 | 28.53 | -0.21 | -0.73 | 28.46 | 28.93 | 27.99 | 377078 |
| 1727476800 | 28.74 | 0.2 | 0.70 | 28.84 | 29.4 | 28.56 | 235502 |
| 1727390400 | 28.54 | 0.23 | 0.81 | 28.77 | 28.995 | 28.25 | 381321 |
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
