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 | -1.14 | -3.5447761194 | 32.16 | 32.88 | 31.02 | 311 | 32.25830116 | CS |
| 4 | -4.19 | -11.900028401 | 35.21 | 35.71 | 31.02 | 810 | 33.15738339 | CS |
| 12 | -2.87 | -8.46857480083 | 33.89 | 36.05 | 31.02 | 715 | 34.20681262 | CS |
| 26 | 0.84 | 2.78330019881 | 30.18 | 36.05 | 28.8 | 957 | 31.78059859 | CS |
| 52 | -1.19 | -3.69450481217 | 32.21 | 37.25 | 28.32 | 812 | 31.91850881 | CS |
| 156 | 2.02 | 6.96551724138 | 29 | 37.25 | 23.91 | 7115 | 27.65574715 | CS |
| 260 | -2.3 | -6.90276110444 | 33.32 | 37.25 | 23.91 | 4944 | 28.15678515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 31.02 | -1.48 | -4.55 | 31.02 | 31.02 | 31.02 | 500 |
| 1732228800 | 32.5 | -0.38 | -1.16 | 32.7 | 32.7 | 32.5 | 514 |
| 1732142400 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
| 1732056000 | 32.88 | 0.82 | 2.56 | 32.88 | 32.88 | 32.88 | 100 |
| 1731969600 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 251 |
| 1731710400 | 32.06 | -0.1 | -0.31 | 32.159999 | 32.159999 | 31.93 | 689 |
| 1731624000 | 32.159999 | -1.05 | -3.16 | 32.509999 | 32.549999 | 32.159999 | 1129 |
| 1731537600 | 33.21 | 0 | 0.00 | 33.21 | 33.21 | 33.21 | 60 |
| 1731451200 | 33.21 | 0.01 | 0.03 | 33.5 | 33.509999 | 33.21 | 10801 |
| 1731364800 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 1 |
| 1731105600 | 33.2 | -0.24 | -0.72 | 33.189999 | 33.2 | 33.189999 | 600 |
| 1731019200 | 33.439999 | -1.77 | -5.03 | 35.21 | 35.21 | 33.1 | 1333 |
| 1730932800 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 75 |
| 1730846400 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 0 |
| 1730760000 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 2 |
| 1730497200 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 20 |
| 1730410800 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 0 |
| 1730324400 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 0 |
| 1730238000 | 35.21 | -0.5 | -1.40 | 35.21 | 35.21 | 35.21 | 406 |
| 1730151600 | 35.71 | 0.5 | 1.42 | 35.71 | 35.71 | 35.71 | 102 |
| 1729892400 | 35.21 | 0.71 | 2.06 | 35.21 | 35.21 | 35.21 | 125 |
| 1729806000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729719600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729633200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729546800 | 34.5 | -0.06 | -0.17 | 34.51 | 34.51 | 34.5 | 1241 |
| 1729287600 | 34.56 | -1.44 | -4.00 | 36 | 36 | 34.56 | 901 |
| 1729201200 | 36 | 0.4 | 1.12 | 35.97 | 36 | 35.97 | 583 |
| 1729114800 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 1 |
| 1729028400 | 35.6 | 0.01 | 0.03 | 35.16 | 35.6 | 35.16 | 1607 |
| 1728682800 | 35.59 | 0.02 | 0.06 | 35.56 | 35.59 | 35.56 | 255 |
| 1728596400 | 35.57 | 0 | 0.00 | 35.57 | 35.57 | 35.57 | 3 |
| 1728510000 | 35.57 | 0 | 0.00 | 35.57 | 35.57 | 35.57 | 0 |
| 1728423600 | 35.57 | 0.08 | 0.23 | 35.58 | 35.58 | 35.57 | 1362 |
| 1728337200 | 35.49 | -0.56 | -1.55 | 35.35 | 35.49 | 35.33 | 500 |
| 1728078000 | 36.05 | 0.01 | 0.03 | 36.05 | 36.05 | 36.05 | 102 |
| 1727991600 | 36.04 | 0.19 | 0.53 | 35.55 | 36.04 | 35.44 | 400 |
| 1727905200 | 35.85 | 0 | 0.00 | 35.85 | 35.85 | 35.85 | 12 |
| 1727818800 | 35.85 | 0.35 | 0.99 | 34.22 | 35.85 | 34.22 | 563 |
| 1727730000 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5 | 35.5 | 327 |
| 1727473200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 15 |
| 1727386800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 102 |
| 1727300400 | 35 | -0.02 | -0.06 | 35.1 | 35.1 | 34.99 | 1401 |
| 1727214000 | 35.02 | 0.52 | 1.51 | 35.51 | 35.51 | 34.61 | 5023 |
| 1727127600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 45 |
| 1726868400 | 34.5 | -0.52 | -1.48 | 34.5 | 34.5 | 34.5 | 102 |
| 1726782000 | 35.02 | 0 | 0.00 | 35.02 | 35.02 | 35.02 | 27 |
| 1726695600 | 35.02 | 0 | 0.00 | 35.02 | 35.02 | 35.02 | 2 |
| 1726609200 | 35.02 | 0 | 0.00 | 35.02 | 35.02 | 35.02 | 16 |
| 1726522800 | 35.02 | 0.55 | 1.60 | 35.02 | 35.02 | 35.02 | 117 |
| 1726263600 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 1 |
| 1726177200 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 76 |
| 1726090800 | 34.47 | 0.19 | 0.55 | 34.38 | 34.9 | 34.35 | 6327 |
| 1726004400 | 34.28 | 0 | 0.00 | 34.28 | 34.28 | 34.28 | 0 |
| 1725918000 | 34.28 | 0.25 | 0.73 | 34.5 | 35 | 34.28 | 1004 |
| 1725658800 | 34.03 | -0.94 | -2.69 | 35.52 | 35.52 | 34.03 | 798 |
| 1725572400 | 34.97 | -0.03 | -0.09 | 34.97 | 35 | 34.97 | 401 |
| 1725486000 | 35 | 1.72 | 5.17 | 34 | 35 | 34 | 1122 |
| 1725399600 | 33.28 | -0.12 | -0.36 | 33.28 | 33.28 | 33.28 | 160 |
| 1725054000 | 33.4 | 0.25 | 0.75 | 33.89 | 33.9 | 33.4 | 481 |
| 1724967600 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 0 |
| 1724881200 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 1 |
| 1724794800 | 33.15 | -0.71 | -2.10 | 33.159999 | 33.159999 | 33.15 | 400 |
| 1724708400 | 33.86 | 0 | 0.00 | 33.86 | 33.86 | 33.86 | 39 |
| 1724449200 | 33.86 | 0 | 0.00 | 33.86 | 33.86 | 33.86 | 0 |
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
