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 | 2.96 | 9.75931421035 | 30.33 | 33.725 | 30.05 | 125099 | 31.75575835 | CS |
| 4 | -1.46 | -4.20143884892 | 34.75 | 35.4259 | 29.7785 | 118313 | 31.94233386 | CS |
| 12 | 1.73 | 5.48162230672 | 31.56 | 42.9 | 29.7785 | 112081 | 35.22966518 | CS |
| 26 | 6.62 | 24.8218972628 | 26.67 | 42.9 | 26.23 | 81510 | 34.01388564 | CS |
| 52 | 3.51 | 11.7864338482 | 29.78 | 42.9 | 25.52 | 76445 | 32.08968495 | CS |
| 156 | 19.29 | 137.785714286 | 14 | 42.9 | 10.76 | 49035 | 26.10244049 | CS |
| 260 | 19.29 | 137.785714286 | 14 | 42.9 | 10.76 | 49035 | 26.10244049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 33.29 | 0.34 | 1.03 | 32.95 | 33.725 | 32.77 | 167002 |
| 1714170900 | 32.95 | 0.86 | 2.68 | 32.08 | 33.2 | 31.86 | 111920 |
| 1714084500 | 32.09 | 0.24 | 0.75 | 31.41 | 32.65 | 31.16 | 127796 |
| 1713998100 | 31.85 | 0.54 | 1.72 | 31.23 | 32.159999 | 31.16 | 147150 |
| 1713911700 | 31.31 | 0.78 | 2.55 | 30.6 | 31.61 | 30.06 | 131102 |
| 1713825300 | 30.53 | 0.28 | 0.93 | 30.33 | 31.22 | 30.05 | 107527 |
| 1713566100 | 30.25 | -0.12 | -0.40 | 30.13 | 30.66 | 29.92 | 77896 |
| 1713479700 | 30.37 | 0.28 | 0.93 | 30.11 | 30.89 | 29.7785 | 93811 |
| 1713393300 | 30.09 | -0.49 | -1.60 | 31.06 | 31.762 | 29.96 | 102310 |
| 1713306900 | 30.58 | -0.09 | -0.29 | 30.61 | 31.36 | 30.24 | 102613 |
| 1713220500 | 30.67 | -0.54 | -1.73 | 31.27 | 31.51 | 30.31 | 105813 |
| 1712961300 | 31.21 | -0.53 | -1.67 | 31.45 | 31.86 | 30.8523 | 113828 |
| 1712874900 | 31.74 | -0.55 | -1.70 | 32.25 | 32.25 | 31.16 | 111685 |
| 1712788500 | 32.29 | -1.1 | -3.29 | 32.34 | 32.78 | 31.48 | 107279 |
| 1712702100 | 33.39 | 1.15 | 3.57 | 32.17 | 33.45 | 31.9 | 114775 |
| 1712615700 | 32.24 | -0.18 | -0.56 | 32.58 | 32.93 | 31.8458 | 91029 |
| 1712356500 | 32.42 | 0.1 | 0.31 | 32.159999 | 33.14 | 32.005 | 76107 |
| 1712270100 | 32.32 | -0.89 | -2.68 | 33.47 | 33.69 | 32.229999 | 131033 |
| 1712183700 | 33.21 | 0.5 | 1.53 | 32.95 | 34.25 | 32.25 | 132423 |
| 1712097300 | 32.71 | -0.76 | -2.27 | 33.25 | 34.085 | 32.509999 | 130375 |
| 1712010900 | 33.47 | -1.32 | -3.79 | 34.75 | 35.4259 | 32.81 | 249780 |
| 1711665300 | 34.79 | -0.9 | -2.52 | 36.05 | 36.5261 | 34.55 | 179606 |
| 1711578900 | 35.69 | -3.79 | -9.60 | 35.5 | 36 | 34.53 | 688809 |
| 1711492500 | 39.48 | -0.2 | -0.50 | 40.06 | 40.2 | 39.03 | 71542 |
| 1711406100 | 39.68 | -0.96 | -2.36 | 40.62 | 40.99 | 39.53 | 48684 |
| 1711146900 | 40.64 | -1.36 | -3.24 | 41.87 | 42.05 | 40.52 | 88533 |
| 1711060500 | 42 | 0.34 | 0.82 | 41.71 | 42.49 | 41.35 | 93594 |
| 1710974100 | 41.66 | 1.5 | 3.74 | 39.91 | 41.66 | 39.66 | 52186 |
| 1710887700 | 40.16 | 1.12 | 2.87 | 38.91 | 40.94 | 37.43 | 48418 |
| 1710801300 | 39.04 | -0.53 | -1.34 | 39.32 | 39.49 | 38.33 | 63497 |
| 1710542100 | 39.57 | 0.81 | 2.09 | 38.41 | 39.98 | 37.99 | 541957 |
| 1710455700 | 38.76 | -2.72 | -6.56 | 40.06 | 41.79 | 38.57 | 269467 |
| 1710369300 | 41.48 | 1.45 | 3.62 | 40.03 | 42.9 | 40 | 244487 |
| 1710282900 | 40.03 | 6.41 | 19.07 | 36.64 | 40.61 | 36 | 259356 |
| 1710196500 | 33.62 | -0.68 | -1.98 | 33.9 | 34.95 | 33.18 | 75007 |
| 1709940900 | 34.3 | -0.18 | -0.52 | 34.85 | 35.5486 | 33.71 | 67298 |
| 1709854500 | 34.48 | 0.15 | 0.44 | 33.99 | 35.155 | 33.99 | 74497 |
| 1709768100 | 34.33 | 0.97 | 2.91 | 33.479999 | 34.805 | 33.229999 | 75122 |
| 1709681700 | 33.36 | 0.78 | 2.39 | 32.18 | 34.4 | 32.18 | 76906 |
| 1709595300 | 32.58 | -0.41 | -1.24 | 32.81 | 33.225 | 32.32 | 46822 |
| 1709336100 | 32.99 | 0.42 | 1.29 | 32.689999 | 33.409999 | 32.28 | 26898 |
| 1709249700 | 32.57 | -0.31 | -0.94 | 33.49 | 33.5 | 32.4901 | 30099 |
| 1709163300 | 32.88 | 0.54 | 1.67 | 32.2 | 33.17 | 32.165 | 35171 |
| 1709076900 | 32.34 | -0.38 | -1.16 | 32.82 | 33.49 | 32 | 28415 |
| 1708990500 | 32.72 | -0.24 | -0.73 | 33.09 | 33.509999 | 32.53 | 41494 |
| 1708731300 | 32.96 | -0.22 | -0.66 | 33.02 | 34.21 | 32.525 | 40654 |
| 1708644900 | 33.18 | -1.22 | -3.55 | 34.53 | 34.8439 | 33.07 | 75059 |
| 1708558500 | 34.4 | -0.55 | -1.57 | 35.07 | 35.07 | 34 | 58567 |
| 1708472100 | 34.95 | -1.24 | -3.43 | 34.465 | 35.99 | 33.99 | 127735 |
| 1708126500 | 36.19 | -1.02 | -2.74 | 37.02 | 37.02 | 36 | 61202 |
| 1708040100 | 37.21 | 1.2 | 3.33 | 36.22 | 37.34 | 35.87 | 45119 |
| 1707953700 | 36.01 | 1.09 | 3.12 | 35.59 | 36.13 | 34.83 | 49943 |
| 1707867300 | 34.92 | -2.54 | -6.78 | 36.32 | 36.7 | 34.62 | 51717 |
| 1707780900 | 37.46 | 1.19 | 3.28 | 36.01 | 37.68 | 36 | 82799 |
| 1707521700 | 36.27 | 0.02 | 0.06 | 36.12 | 37 | 35.8 | 44665 |
| 1707435300 | 36.25 | 1.24 | 3.54 | 35.24 | 36.75 | 34.8149 | 82259 |
| 1707348900 | 35.01 | 0.69 | 2.01 | 34.31 | 35.23 | 33.79 | 95617 |
| 1707262500 | 34.32 | 1.3 | 3.94 | 32.909999 | 34.32 | 32.6 | 49930 |
| 1707176100 | 33.02 | 0.98 | 3.06 | 31.56 | 33.299999 | 31.29 | 41330 |
| 1706916900 | 32.04 | -0.05 | -0.16 | 31.8 | 32.295 | 31.44 | 30754 |
| 1706830500 | 32.09 | 0.68 | 2.16 | 31.4 | 32.13 | 31.31 | 23180 |
| 1706744100 | 31.41 | -0.58 | -1.81 | 32.049999 | 32.43 | 31.41 | 60214 |
| 1706657700 | 31.99 | 0.09 | 0.28 | 31.72 | 32.13 | 31.47 | 13275 |
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
