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 | 1.485 | 4.82926829268 | 30.75 | 33.17 | 30.75 | 5006 | 31.8354496 | CS |
| 4 | 0.641 | 2.02886624043 | 31.594 | 33.17 | 29.99 | 3440 | 31.44343167 | CS |
| 12 | 2.925 | 9.97952917093 | 29.31 | 33.17 | 28.2 | 7157 | 30.73939331 | CS |
| 26 | 2.901 | 9.88954796482 | 29.334 | 33.17 | 28 | 13024 | 29.85214814 | CS |
| 52 | -1.653 | -4.87783286119 | 33.888 | 35.016 | 28 | 13978 | 30.31738467 | CS |
| 156 | -7.46 | -18.7932989041 | 39.695 | 47.8075 | 28 | 10374 | 35.07502258 | CS |
| 260 | -3.895 | -10.7805148076 | 36.13 | 47.8075 | 26.75 | 8615 | 35.3703099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 32.235 | -0.45 | -1.39 | 32.894 | 33.161 | 32.235 | 3546 |
| 1720819200 | 32.689999 | 1.19 | 3.78 | 31.82 | 33.17 | 31.82 | 3438 |
| 1720733280 | 31.5 | -0.43 | -1.35 | 31.98 | 31.98 | 31.2 | 13353 |
| 1720646880 | 31.9325 | 0.17 | 0.55 | 31.41 | 31.9325 | 31.41 | 2796 |
| 1720560540 | 31.758 | 0.87 | 2.81 | 30.75 | 31.758 | 30.75 | 1896 |
| 1720473600 | 30.89 | -0.44 | -1.40 | 31.834 | 31.834 | 30.89 | 1888 |
| 1720214640 | 31.33 | 0.02 | 0.06 | 31.55 | 31.55 | 31.33 | 1771 |
| 1720041000 | 31.31 | 0.38 | 1.22 | 32.131999 | 32.131999 | 31.31 | 3412 |
| 1719955740 | 30.932 | 0.78 | 2.59 | 30.2 | 30.932 | 30.2 | 9280 |
| 1719868980 | 30.15 | -0.44 | -1.43 | 32.259999 | 32.259999 | 30.15 | 2698 |
| 1719610020 | 30.5875 | -1.38 | -4.32 | 30.532 | 31.99 | 29.99 | 3458 |
| 1719523200 | 31.97 | -0.26 | -0.81 | 31.962 | 31.97 | 31.56 | 1951 |
| 1719437280 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1719350880 | 32.229999 | -0.05 | -0.15 | 32.933999 | 32.933999 | 31.6551 | 1194 |
| 1719264540 | 32.28 | 1.13 | 3.61 | 31.5 | 32.28 | 31.5 | 3077 |
| 1719005220 | 31.154 | -0.06 | -0.18 | 30.802 | 31.154 | 30.802 | 726 |
| 1718918640 | 31.21 | 0.29 | 0.94 | 30.45 | 31.21 | 30.45 | 2908 |
| 1718746140 | 30.92 | -0.55 | -1.74 | 31.594 | 31.594 | 30.92 | 1083 |
| 1718659680 | 31.466 | 1.05 | 3.45 | 30.982 | 31.466 | 30.982 | 9997 |
| 1718400300 | 30.416 | 0.26 | 0.86 | 31.046 | 31.046 | 29.882 | 1584 |
| 1718314140 | 30.156 | -0.43 | -1.41 | 30.156 | 30.156 | 30.156 | 529 |
| 1718227380 | 30.588 | 0.18 | 0.59 | 29.994 | 30.588 | 29.994 | 1200 |
| 1718141280 | 30.41 | 0 | 0.00 | 30.41 | 30.41 | 30.41 | 0 |
| 1718054880 | 30.41 | -0.54 | -1.74 | 31.406 | 31.406 | 30.122 | 8301 |
| 1717795800 | 30.95 | -0.07 | -0.23 | 30.05 | 30.95 | 30.05 | 6875 |
| 1717709400 | 31.022 | -0.04 | -0.14 | 30.09 | 31.18 | 30.09 | 11813 |
| 1717622460 | 31.066 | -0.12 | -0.39 | 31.05 | 31.066 | 31.04 | 9828 |
| 1717536360 | 31.188 | -0.18 | -0.57 | 30.9 | 31.188 | 30.9 | 7685 |
| 1717450140 | 31.368 | 0.77 | 2.51 | 30.26 | 31.368 | 30.26 | 24668 |
| 1717190940 | 30.6 | 0.45 | 1.48 | 30.796 | 30.796 | 30.6 | 8984 |
| 1717104540 | 30.154 | -0.46 | -1.49 | 30.95 | 30.95 | 30.154 | 1234 |
| 1717018020 | 30.61 | -0.04 | -0.14 | 30.61 | 30.61 | 30.61 | 718 |
| 1716931740 | 30.652 | -0.05 | -0.16 | 30.712 | 30.712 | 29.9 | 2485 |
| 1716585840 | 30.7 | -0.29 | -0.94 | 31.45 | 31.45 | 30.56 | 13437 |
| 1716499740 | 30.99 | -0.27 | -0.86 | 31.158 | 31.158 | 30.94 | 3503 |
| 1716412800 | 31.26 | -0.38 | -1.20 | 30.934 | 31.554 | 30.934 | 596 |
| 1716326940 | 31.64 | 0.29 | 0.93 | 30.8 | 31.816 | 30.8 | 1335 |
| 1716240180 | 31.35 | -0.26 | -0.81 | 31.75 | 31.832 | 31.35 | 8691 |
| 1715981340 | 31.606 | -0.07 | -0.21 | 31.57 | 31.606 | 30.76 | 2702 |
| 1715894940 | 31.672 | 0.82 | 2.66 | 31.69 | 31.69 | 31.672 | 3334 |
| 1715808000 | 30.85 | -0.13 | -0.42 | 31.18 | 31.18 | 30.826 | 4932 |
| 1715722140 | 30.98 | 0.16 | 0.52 | 31 | 31.12 | 30.96 | 14782 |
| 1715635200 | 30.82 | -0.06 | -0.19 | 31.84 | 31.84 | 30.484 | 53552 |
| 1715376000 | 30.88 | 1.47 | 5.01 | 30.12 | 30.88 | 30.12 | 27510 |
| 1715289720 | 29.407 | -0.69 | -2.30 | 30 | 30.75 | 29.407 | 2082 |
| 1715203200 | 30.1 | 0.34 | 1.14 | 29.29 | 30.2485 | 29.29 | 28619 |
| 1715117340 | 29.76 | -0.04 | -0.13 | 30 | 30.11 | 29.76 | 2560 |
| 1715030940 | 29.8 | 0.86 | 2.97 | 29.8 | 29.83 | 29.78 | 6725 |
| 1714771740 | 28.94 | -0.89 | -2.98 | 29.368 | 30.292 | 28.94 | 2635 |
| 1714685340 | 29.83 | -0.97 | -3.15 | 29.55 | 30.44 | 29.55 | 44665 |
| 1714598400 | 30.8 | 1.73 | 5.95 | 28.2 | 30.8 | 28.2 | 6632 |
| 1714512600 | 29.07 | 0.21 | 0.72 | 28.816 | 29.25 | 28.816 | 1075 |
| 1714425720 | 28.862 | 0.08 | 0.29 | 30.194 | 30.194 | 28.862 | 905 |
| 1714166580 | 28.778 | -0.19 | -0.66 | 30.34 | 30.39 | 28.778 | 1105 |
| 1714080300 | 28.968 | 0.12 | 0.41 | 29.182 | 29.28 | 28.968 | 5927 |
| 1713994020 | 28.85 | -0.34 | -1.16 | 28.85 | 28.85 | 28.85 | 555 |
| 1713907740 | 29.19 | -1.07 | -3.54 | 29.31 | 30.54 | 29.19 | 1422 |
| 1713821340 | 30.26 | 2.26 | 8.07 | 28.838 | 30.26 | 28.838 | 2131 |
| 1713561900 | 28 | -1.44 | -4.89 | 28.23 | 29.11 | 28 | 1306 |
| 1713475500 | 29.44 | 1.26 | 4.49 | 28.25 | 29.44 | 28.25 | 5683 |
| 1713389100 | 28.176 | 0.17 | 0.59 | 28.308 | 28.7 | 28.176 | 1761 |
| 1713302940 | 28.01 | -1.21 | -4.14 | 28.736 | 29.048 | 28.01 | 2044 |
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
