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 | -1.11 | -3.49386213409 | 31.77 | 32.45 | 30.38 | 199934 | 31.62343559 | CS |
| 4 | -2.39 | -7.23146747352 | 33.05 | 34.645 | 30.38 | 202353 | 32.88575941 | CS |
| 12 | -3.74 | -10.8720930233 | 34.4 | 36.15 | 30.04 | 228271 | 32.58531558 | CS |
| 26 | 4.09 | 15.3933007151 | 26.57 | 36.2 | 26.57 | 251058 | 31.81842068 | CS |
| 52 | -7.53 | -19.7172034564 | 38.19 | 44.7 | 26.15 | 324666 | 32.76070567 | CS |
| 156 | 15.54 | 102.777777778 | 15.12 | 44.7 | 13.39 | 271876 | 30.22951913 | CS |
| 260 | 22.31 | 267.185628743 | 8.35 | 44.7 | 3.75 | 228912 | 24.06581365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 30.66 | -0.39 | -1.26 | 31.24 | 31.455 | 30.53 | 154120 |
| 1714084800 | 31.05 | -0.2 | -0.64 | 30.48 | 31.095 | 30.38 | 192819 |
| 1713998400 | 31.25 | -0.46 | -1.45 | 31.7 | 31.86 | 30.72 | 232193 |
| 1713912000 | 31.71 | -0.43 | -1.34 | 31.85 | 32.159999 | 31.5 | 173853 |
| 1713825600 | 32.14 | 0.14 | 0.44 | 31.92 | 32.45 | 31.64 | 223577 |
| 1713566400 | 32 | 0.15 | 0.47 | 31.77 | 32.25 | 31.715 | 177226 |
| 1713480000 | 31.85 | -0.1 | -0.31 | 32.119999 | 32.5 | 31.49 | 153242 |
| 1713393600 | 31.95 | -0.52 | -1.60 | 32.89 | 33.055 | 31.945 | 133544 |
| 1713307200 | 32.47 | -0.27 | -0.82 | 31.905 | 32.509999 | 31.75 | 135702 |
| 1713220800 | 32.74 | 0.11 | 0.34 | 32.909999 | 33.325 | 32.570099 | 219240 |
| 1712961600 | 32.63 | -0.88 | -2.63 | 33.6 | 33.72 | 32.63 | 163628 |
| 1712875200 | 33.509999 | 0.04 | 0.12 | 33.5 | 33.62 | 32.835 | 202821 |
| 1712788800 | 33.47 | -0.83 | -2.42 | 33.299999 | 33.65 | 32.82 | 199968 |
| 1712702400 | 34.3 | 0.3 | 0.88 | 34.3 | 34.58 | 34 | 240654 |
| 1712616000 | 34 | -0.23 | -0.67 | 34.46 | 34.645 | 33.97 | 304982 |
| 1712356800 | 34.23 | 0.75 | 2.24 | 33.45 | 34.29 | 33.305 | 173144 |
| 1712270400 | 33.479999 | -0.63 | -1.85 | 34.25 | 34.25 | 33.25 | 204262 |
| 1712184000 | 34.11 | 1.22 | 3.71 | 32.85 | 34.135 | 32.85 | 201326 |
| 1712097600 | 32.89 | -0.59 | -1.76 | 33.15 | 33.5 | 32.58 | 259243 |
| 1712011200 | 33.479999 | -0.02 | -0.06 | 33.049999 | 34.1 | 32.99 | 253287 |
| 1711665600 | 33.5 | 0.59 | 1.79 | 32.97 | 33.79 | 32.92 | 442202 |
| 1711579200 | 32.909999 | 0.91 | 2.84 | 32.259999 | 32.909999 | 32.259999 | 185957 |
| 1711492800 | 32 | -0.36 | -1.11 | 32.36 | 32.375 | 31.73 | 220939 |
| 1711406400 | 32.36 | 0.23 | 0.72 | 32.39 | 33.1 | 32.119999 | 158150 |
| 1711147200 | 32.13 | -0.01 | -0.03 | 32.45 | 33.03 | 32.06 | 444183 |
| 1711060800 | 32.14 | -0.19 | -0.59 | 32.45 | 32.4925 | 31.84 | 294503 |
| 1710974400 | 32.33 | 0.43 | 1.35 | 31.77 | 32.715 | 31.77 | 178501 |
| 1710888000 | 31.9 | 1.16 | 3.77 | 30.65 | 31.92 | 30.56 | 286583 |
| 1710801600 | 30.74 | -0.48 | -1.54 | 31.29 | 31.48 | 30.72 | 236037 |
| 1710542400 | 31.22 | 0.7 | 2.29 | 30.57 | 31.22 | 30.41 | 678183 |
| 1710456000 | 30.52 | -0.76 | -2.43 | 30.92 | 31.22 | 30.135 | 258240 |
| 1710369600 | 31.28 | 0.15 | 0.48 | 31.13 | 31.47 | 31.005 | 153724 |
| 1710283200 | 31.13 | 0.07 | 0.23 | 31.13 | 31.235 | 30.45 | 139448 |
| 1710196800 | 31.06 | 0.24 | 0.78 | 30.47 | 31.17 | 30.04 | 196445 |
| 1709941200 | 30.82 | -0.03 | -0.10 | 31.26 | 31.4499 | 30.61 | 144642 |
| 1709854800 | 30.85 | 0.18 | 0.59 | 31.03 | 31.37 | 30.48 | 182070 |
| 1709768400 | 30.67 | 0.05 | 0.16 | 30.88 | 31.16 | 30.45 | 223605 |
| 1709682000 | 30.62 | -0.89 | -2.82 | 31.43 | 31.43 | 30.59 | 193070 |
| 1709595600 | 31.51 | -0.51 | -1.59 | 32.24 | 32.455 | 31.42 | 143743 |
| 1709336400 | 32.02 | 0.44 | 1.39 | 31.79 | 32.59 | 31.71 | 222210 |
| 1709250000 | 31.58 | 0.17 | 0.54 | 31.71 | 32.099899 | 31.34 | 290207 |
| 1709163600 | 31.41 | -0.58 | -1.81 | 31.62 | 32.1862 | 31.35 | 239095 |
| 1709077200 | 31.99 | -0.39 | -1.20 | 32.56 | 32.799999 | 31.84 | 181350 |
| 1708990800 | 32.38 | -0.44 | -1.34 | 32.39 | 32.86 | 32 | 214621 |
| 1708731600 | 32.82 | 0.61 | 1.89 | 32 | 33.17 | 31.82 | 280129 |
| 1708645200 | 32.21 | -2.99 | -8.49 | 33.45 | 34.92 | 31.15 | 645170 |
| 1708558800 | 35.2 | 0.85 | 2.47 | 34.24 | 35.28 | 34.14 | 363676 |
| 1708472400 | 34.35 | -0.73 | -2.08 | 34.4 | 34.62 | 33.91 | 176673 |
| 1708126800 | 35.08 | -0.47 | -1.32 | 35.36 | 36.15 | 35.07 | 225434 |
| 1708040400 | 35.55 | 2.12 | 6.34 | 33.67 | 35.59 | 33.67 | 228903 |
| 1707954000 | 33.43 | 1.09 | 3.37 | 32.67 | 33.815 | 32.5 | 220020 |
| 1707867600 | 32.34 | -2.28 | -6.59 | 33.63 | 33.63 | 31.96 | 227118 |
| 1707781200 | 34.62 | -0.1 | -0.29 | 34.72 | 35.25 | 34.61 | 156459 |
| 1707522000 | 34.72 | 0.53 | 1.55 | 34.22 | 34.8 | 33.94 | 145704 |
| 1707435600 | 34.19 | 0.44 | 1.30 | 33.66 | 34.335 | 33.66 | 212964 |
| 1707349200 | 33.75 | 0.3 | 0.90 | 33.49 | 33.86 | 33.1575 | 145404 |
| 1707262800 | 33.45 | 0.12 | 0.36 | 33.34 | 33.93 | 33.25 | 137373 |
| 1707176400 | 33.33 | -0.89 | -2.60 | 33.75 | 33.86 | 32.86 | 158530 |
| 1706917200 | 34.22 | -0.56 | -1.61 | 34.4 | 34.52 | 33.885 | 163756 |
| 1706830800 | 34.78 | 0.46 | 1.34 | 34.69 | 34.85 | 34.08 | 174093 |
| 1706744400 | 34.32 | -0.57 | -1.63 | 34.93 | 35.39 | 34.3 | 297640 |
| 1706658000 | 34.89 | 0.2 | 0.58 | 34.33 | 35.03 | 34.27 | 158542 |
| 1706571600 | 34.69 | 0.67 | 1.97 | 34.08 | 34.73 | 33.65 | 149960 |
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
