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 | -0.675 | -2.02156334232 | 33.39 | 33.58 | 32.6825 | 1024 | 33.26182173 | DR |
| 4 | 2 | 6.51147647729 | 30.715 | 35 | 30.46 | 2077 | 32.32231238 | DR |
| 12 | -4.585 | -12.2922252011 | 37.3 | 37.595 | 30.08 | 2153 | 32.8199319 | DR |
| 26 | 0.335 | 1.03458925263 | 32.38 | 39.27 | 30.08 | 10534 | 33.88071083 | DR |
| 52 | -0.885 | -2.63392857143 | 33.6 | 39.27 | 30.08 | 7647 | 33.72932706 | DR |
| 156 | -8.935 | -21.4525810324 | 41.65 | 45.18 | 20.7 | 13721 | 27.75209695 | DR |
| 260 | 2.715 | 9.05 | 30 | 51.84 | 20.7 | 10050 | 28.15432483 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 32.715 | -0.03 | -0.08 | 33.04 | 33.04 | 32.682499 | 1292 |
| 1734646800 | 32.74 | -0.64 | -1.92 | 32.74 | 32.74 | 32.74 | 566 |
| 1734560940 | 33.38 | 0.05 | 0.15 | 33.38 | 33.38 | 33.38 | 753 |
| 1734474540 | 33.33 | 0 | 0.00 | 33.33 | 33.33 | 33.33 | 0 |
| 1734388140 | 33.33 | -0.02 | -0.07 | 33.58 | 33.58 | 33.33 | 2092 |
| 1734128940 | 33.354999 | 0.04 | 0.14 | 33.39 | 33.39 | 33.354999 | 684 |
| 1734042480 | 33.31 | -0.58 | -1.70 | 33.3985 | 33.3985 | 33.08 | 4063 |
| 1733955900 | 33.885 | -0.13 | -0.38 | 33.885 | 33.885 | 33.885 | 447 |
| 1733869200 | 34.015 | -0.29 | -0.83 | 34.015 | 34.015 | 34.015 | 389 |
| 1733782800 | 34.3 | 0.12 | 0.35 | 34.2897 | 34.3 | 34.2897 | 491 |
| 1733523600 | 34.18 | -0.82 | -2.34 | 34.485 | 34.485 | 34.18 | 481 |
| 1733437500 | 35 | 1.98 | 6.00 | 34.53 | 35 | 34.393 | 1362 |
| 1733350980 | 33.02 | -0.13 | -0.39 | 33.1 | 33.496 | 33.02 | 1549 |
| 1733264700 | 33.15 | 0.08 | 0.24 | 33.11 | 33.15 | 33.0901 | 1660 |
| 1733178180 | 33.07 | 0.6 | 1.85 | 32.9 | 33.07 | 32.82 | 6743 |
| 1732918200 | 32.47 | 1.08 | 3.44 | 32.43 | 32.578 | 32.43 | 914 |
| 1732746540 | 31.39 | 0.7 | 2.28 | 30.99 | 31.39 | 30.99 | 2284 |
| 1732660140 | 30.69 | -0.19 | -0.62 | 30.562 | 30.69 | 30.51 | 4511 |
| 1732573560 | 30.88 | 0.42 | 1.38 | 30.94 | 30.97 | 30.58 | 6614 |
| 1732314000 | 30.46 | -0.16 | -0.52 | 30.715 | 30.9499 | 30.46 | 1787 |
| 1732227900 | 30.62 | 0.54 | 1.80 | 30.61 | 30.626 | 30.376 | 4579 |
| 1732141740 | 30.08 | -1.54 | -4.87 | 30.355 | 30.355 | 30.08 | 644 |
| 1732054800 | 31.62 | -0.34 | -1.06 | 31.78 | 31.78 | 31.4601 | 4221 |
| 1731968640 | 31.96 | 0.29 | 0.92 | 31.77 | 32.15 | 31.77 | 4516 |
| 1731709260 | 31.67 | -0.05 | -0.16 | 31.56 | 31.69 | 31.56 | 3726 |
| 1731622800 | 31.72 | 0.07 | 0.22 | 31.89 | 32.049999 | 31.72 | 6957 |
| 1731536760 | 31.65 | 0.43 | 1.38 | 31.66 | 31.905 | 31.65 | 4414 |
| 1731450480 | 31.2201 | -1.17 | -3.61 | 31.376 | 31.409 | 31.2201 | 3688 |
| 1731363600 | 32.39 | 0.03 | 0.09 | 32.49 | 32.56 | 32.39 | 4690 |
| 1731104400 | 32.362 | -0.36 | -1.11 | 32.5125 | 32.5125 | 32.362 | 455 |
| 1731018540 | 32.726 | 0.29 | 0.88 | 32.7 | 32.79 | 32.61 | 3574 |
| 1730931600 | 32.439999 | -0.53 | -1.59 | 32.439999 | 32.439999 | 32.439999 | 1072 |
| 1730845680 | 32.965 | -0.17 | -0.51 | 32.975 | 32.975 | 32.955 | 1645 |
| 1730759160 | 33.134999 | 0.23 | 0.71 | 33.18 | 33.2625 | 33 | 1616 |
| 1730496420 | 32.9 | -0.06 | -0.18 | 33.189999 | 33.259999 | 32.9 | 4723 |
| 1730409780 | 32.96 | -0.64 | -1.89 | 32.725499 | 33.04 | 32.725499 | 1965 |
| 1730323500 | 33.595 | 0.56 | 1.68 | 33.77 | 33.77 | 33.4701 | 2035 |
| 1730237280 | 33.04 | -0.34 | -1.02 | 33.298 | 33.31 | 33.04 | 1809 |
| 1730150880 | 33.38 | 0.24 | 0.72 | 33.56 | 33.68 | 33.38 | 3060 |
| 1729891500 | 33.14 | -0.47 | -1.40 | 33.65 | 33.65 | 33.14 | 1436 |
| 1729805160 | 33.611 | -0.3 | -0.89 | 33.83 | 33.83 | 33.611 | 2186 |
| 1729718940 | 33.914 | -0.4 | -1.15 | 33.8 | 33.96 | 33.8 | 3566 |
| 1729632300 | 34.31 | -0.56 | -1.61 | 34.25 | 34.425 | 34.25 | 3236 |
| 1729545600 | 34.87 | -0.9 | -2.50 | 35.055 | 35.1775 | 34.86 | 1023 |
| 1729286400 | 35.765 | 0.13 | 0.35 | 35.77 | 35.8175 | 35.765 | 793 |
| 1729200000 | 35.64 | 0.33 | 0.93 | 35.64 | 35.86 | 35.54 | 2169 |
| 1729113960 | 35.31 | -0.94 | -2.58 | 35.31 | 35.31 | 35.31 | 340 |
| 1729027680 | 36.245 | 0.56 | 1.58 | 36.23 | 36.245 | 36.23 | 645 |
| 1728941220 | 35.68 | 0 | 0.00 | 35.76 | 35.765 | 35.68 | 618 |
| 1728681900 | 35.68 | 0.01 | 0.03 | 35.814 | 35.814 | 35.68 | 468 |
| 1728595560 | 35.67 | -0.18 | -0.51 | 35.94 | 35.94 | 35.595 | 2518 |
| 1728508980 | 35.854 | 0 | 0.00 | 35.854 | 35.854 | 35.854 | 0 |
| 1728422580 | 35.854 | -0.11 | -0.29 | 35.88 | 35.88 | 35.85 | 1389 |
| 1728336000 | 35.96 | -0.68 | -1.86 | 36.48 | 36.48 | 35.96 | 1527 |
| 1728077220 | 36.64 | -0.16 | -0.43 | 36.86 | 36.86 | 36.64 | 1111 |
| 1727990760 | 36.8 | 0.14 | 0.37 | 36.8 | 36.8 | 36.8 | 845 |
| 1727904000 | 36.663 | -0.19 | -0.51 | 36.663 | 36.663 | 36.663 | 585 |
| 1727818140 | 36.85 | -0.53 | -1.40 | 36.85 | 36.85 | 36.85 | 400 |
| 1727731380 | 37.375 | -0.22 | -0.59 | 37.4345 | 37.4345 | 37.375 | 653 |
| 1727472000 | 37.595 | -0.07 | -0.17 | 37.3 | 37.595 | 37.3 | 423 |
| 1727386200 | 37.66 | 0.6 | 1.63 | 37.36 | 37.66 | 37.34 | 607 |
| 1727299200 | 37.055 | -0.75 | -1.97 | 37.055 | 37.055 | 37.055 | 433 |
| 1727213340 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1727126940 | 37.8 | 0.38 | 1.02 | 37.62 | 37.8 | 37.31 | 2845 |
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
