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 | -0.59 | -1.80759803922 | 32.64 | 33.52 | 31.95 | 168402 | 32.96007049 | CS |
| 4 | -2.01 | -5.90135055784 | 34.06 | 35.42 | 31.95 | 214842 | 33.91216483 | CS |
| 12 | -1.02 | -3.08436649531 | 33.07 | 35.42 | 30.06 | 281931 | 32.81182251 | CS |
| 26 | -4.78 | -12.978550095 | 36.83 | 39.54 | 30.06 | 273680 | 33.58385246 | CS |
| 52 | -8.56 | -21.0785520808 | 40.61 | 41.84 | 30.06 | 273171 | 35.4362659 | CS |
| 156 | -14.09 | -30.5374945817 | 46.14 | 46.61 | 21.35 | 254698 | 33.28592292 | CS |
| 260 | 8.79 | 37.7901977644 | 23.26 | 49.99 | 11 | 233880 | 32.42463565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735856700 | 32.049999 | -0.38 | -1.17 | 32.24 | 32.47 | 31.95 | 246491 |
| 1735683960 | 32.43 | -0.29 | -0.89 | 32.4 | 33.42 | 32.21 | 150837 |
| 1735597740 | 32.72 | -0.5 | -1.51 | 32.509999 | 33.299999 | 32.189999 | 163784 |
| 1735338000 | 33.22 | -0.23 | -0.69 | 33.07 | 33.32 | 32.85 | 246106 |
| 1735252020 | 33.45 | 0.16 | 0.48 | 32.64 | 33.52 | 32.64 | 112881 |
| 1735078200 | 33.29 | 0.22 | 0.67 | 33.65 | 33.65 | 32 | 140571 |
| 1734992400 | 33.07 | 0.36 | 1.10 | 32.53 | 33.1 | 32.53 | 278881 |
| 1734733200 | 32.71 | -0.23 | -0.70 | 32.31 | 32.95 | 32.27 | 222475 |
| 1734646800 | 32.939999 | -0.92 | -2.72 | 33.62 | 33.75 | 32.939999 | 292244 |
| 1734560940 | 33.86 | -0.74 | -2.14 | 35.02 | 35.42 | 33.86 | 243865 |
| 1734474360 | 34.6 | -0.1 | -0.29 | 35 | 35.215 | 34.53 | 173037 |
| 1734388140 | 34.7 | -0.08 | -0.23 | 34.29 | 34.78 | 34.05 | 300801 |
| 1734128940 | 34.78 | 0.08 | 0.23 | 34.78 | 34.86 | 34.57 | 142968 |
| 1734042480 | 34.7 | -0.08 | -0.23 | 34.71 | 34.97 | 34.63 | 161374 |
| 1733955900 | 34.78 | -0.12 | -0.34 | 34.96 | 34.98 | 34.65 | 171986 |
| 1733869200 | 34.9 | -0.17 | -0.48 | 35.27 | 35.33 | 34.865 | 221832 |
| 1733782800 | 35.07 | 0.53 | 1.53 | 35.3 | 35.38 | 33.715 | 317118 |
| 1733523600 | 34.54 | 0.58 | 1.71 | 34.05 | 34.54 | 33.99 | 275848 |
| 1733437500 | 33.96 | 0.33 | 0.98 | 34.06 | 34.21 | 33.85 | 250546 |
| 1733350980 | 33.63 | 0.27 | 0.81 | 33.77 | 33.7825 | 33.479999 | 443093 |
| 1733264700 | 33.36 | 0.6 | 1.83 | 32.54 | 33.46 | 32.4 | 1367351 |
| 1733178180 | 32.759999 | 0.26 | 0.80 | 32.369999 | 32.78 | 32.31 | 389167 |
| 1732918200 | 32.5 | 0.66 | 2.07 | 31.76 | 32.58 | 31.72 | 163271 |
| 1732746540 | 31.84 | 0 | 0.00 | 31.84 | 31.94 | 31.62 | 240415 |
| 1732660140 | 31.84 | 0.1 | 0.32 | 32.74 | 32.746 | 31.71 | 444495 |
| 1732573560 | 31.74 | 0.43 | 1.37 | 31.83 | 32.08 | 31.63 | 288570 |
| 1732314000 | 31.31 | 0.79 | 2.59 | 30.772 | 31.355 | 30.75 | 167401 |
| 1732227900 | 30.52 | -0.33 | -1.07 | 30.47 | 30.6 | 30.24 | 231797 |
| 1732141740 | 30.85 | -0.02 | -0.06 | 30.89 | 30.94 | 30.486 | 138680 |
| 1732054800 | 30.87 | -0.45 | -1.44 | 30.35 | 30.94 | 30.31 | 341913 |
| 1731968640 | 31.32 | -0.47 | -1.48 | 31.51 | 31.7 | 31.29 | 276537 |
| 1731709260 | 31.79 | -0.43 | -1.33 | 31.91 | 32 | 31.65 | 447330 |
| 1731622800 | 32.22 | 1.09 | 3.50 | 31.75 | 32.549999 | 31.73 | 172115 |
| 1731536760 | 31.13 | -1.67 | -5.09 | 31.4 | 31.5 | 30.979 | 234325 |
| 1731450480 | 32.799999 | 0.89 | 2.79 | 33.35 | 33.39 | 32.5 | 542843 |
| 1731363600 | 31.91 | 1.01 | 3.27 | 32.53 | 32.53 | 31.5 | 236217 |
| 1731104400 | 30.9 | -0.49 | -1.56 | 30.8 | 31.265 | 30.56 | 208198 |
| 1731018540 | 31.39 | 0.72 | 2.35 | 31.33 | 31.44 | 30.9725 | 197952 |
| 1730931600 | 30.67 | -1.36 | -4.25 | 30.52 | 31 | 30.06 | 158776 |
| 1730845680 | 32.03 | 0.45 | 1.42 | 31.82 | 32.119999 | 31.78 | 125357 |
| 1730759160 | 31.58 | -0.24 | -0.75 | 31.75 | 31.87 | 31.53 | 181662 |
| 1730496420 | 31.82 | 0.17 | 0.54 | 31.55 | 32.04 | 31.46 | 191393 |
| 1730409780 | 31.65 | -0.59 | -1.83 | 32.03 | 32.08 | 31.33 | 441839 |
| 1730323500 | 32.24 | -1.31 | -3.90 | 32.34 | 32.57 | 32.11 | 203598 |
| 1730237280 | 33.549999 | 0.13 | 0.39 | 33.02 | 33.62 | 32.9 | 148847 |
| 1730150880 | 33.42 | 0.42 | 1.27 | 32.409999 | 33.56 | 32.28 | 250480 |
| 1729891500 | 33 | -0.2 | -0.60 | 33.15 | 33.67 | 32.95 | 173982 |
| 1729805160 | 33.2 | 0.48 | 1.47 | 33.52 | 33.52 | 32.965 | 329930 |
| 1729718940 | 32.72 | 0.67 | 2.09 | 33.09 | 33.28 | 32.42 | 213961 |
| 1729632300 | 32.049999 | -0.49 | -1.51 | 32.2 | 32.49 | 32 | 260869 |
| 1729545600 | 32.54 | -0.88 | -2.63 | 32.72 | 32.765 | 32.4 | 178029 |
| 1729286400 | 33.42 | 0.22 | 0.66 | 33.76 | 33.76 | 33.33 | 209077 |
| 1729200000 | 33.2 | 0.23 | 0.70 | 34 | 34 | 33.2 | 521013 |
| 1729113960 | 32.97 | -0.11 | -0.33 | 33.119999 | 33.259999 | 32.93 | 951931 |
| 1729027680 | 33.08 | -0.82 | -2.42 | 34.15 | 34.28 | 32.97 | 719393 |
| 1728941220 | 33.9 | 0.57 | 1.71 | 33.58 | 34.15 | 33.5 | 172676 |
| 1728681900 | 33.33 | 0.11 | 0.33 | 32.88 | 33.42 | 32.799999 | 159111 |
| 1728595560 | 33.22 | -0.18 | -0.54 | 33.07 | 33.4 | 32.84 | 87071 |
| 1728508800 | 33.4 | 0.6 | 1.83 | 32.869999 | 33.63 | 32.85 | 432477 |
| 1728422580 | 32.799999 | -0.51 | -1.53 | 32.59 | 32.881 | 32.409999 | 211943 |
| 1728336000 | 33.31 | -0.27 | -0.80 | 33.22 | 33.5 | 33.119999 | 230443 |
| 1728077220 | 33.58 | 0.77 | 2.35 | 33.189999 | 33.58 | 33 | 146731 |
| 1727990760 | 32.81 | -0.91 | -2.70 | 33.009999 | 33.152 | 32.6 | 484903 |
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
