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 | 1.06 | 3.33858267717 | 31.75 | 34.27 | 31.375 | 182133 | 32.90592705 | CS |
| 4 | 0.22 | 0.675053697453 | 32.59 | 34.27 | 29.91 | 101964 | 32.33954005 | CS |
| 12 | 5.88 | 21.8343854437 | 26.93 | 34.27 | 25.79 | 103566 | 30.49389103 | CS |
| 26 | 6.81 | 26.1923076923 | 26 | 34.27 | 24.15 | 93789 | 28.28867607 | CS |
| 52 | 6.04 | 22.5625700411 | 26.77 | 34.27 | 21.69 | 94463 | 27.74844445 | CS |
| 156 | -16.92 | -34.0237281319 | 49.73 | 60.59 | 21.69 | 83839 | 35.59377541 | CS |
| 260 | -16.53 | -33.5022294285 | 49.34 | 60.59 | 21.69 | 76933 | 37.89662735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 32.81 | -1.45 | -4.23 | 33.92 | 34.22 | 32.53 | 583299 |
| 1726785300 | 34.26 | 1.41 | 4.29 | 33.21 | 34.27 | 32.825 | 100484 |
| 1726698900 | 32.85 | 0.28 | 0.86 | 32.65 | 34.158 | 32.08 | 75115 |
| 1726612500 | 32.57 | 0.35 | 1.09 | 32.5 | 33.39 | 32.24 | 80551 |
| 1726526100 | 32.22 | 0.53 | 1.67 | 31.75 | 32.43 | 31.375 | 71215 |
| 1726266900 | 31.69 | 0.9 | 2.92 | 31.3 | 31.88 | 31.2 | 70539 |
| 1726180500 | 30.79 | 0.16 | 0.52 | 30.45 | 30.98 | 30.177836 | 71832 |
| 1726094100 | 30.63 | -0.86 | -2.73 | 31.21 | 31.21 | 29.91 | 70568 |
| 1726007700 | 31.49 | 0.27 | 0.86 | 31.39 | 31.52 | 30.78 | 75240 |
| 1725921300 | 31.22 | -0.14 | -0.45 | 31.44 | 31.695 | 31.16 | 63183 |
| 1725662100 | 31.36 | -0.45 | -1.41 | 32.04 | 32.119999 | 31.0121 | 58993 |
| 1725575700 | 31.81 | 0 | 0.00 | 32.049999 | 32.09 | 31.59 | 46635 |
| 1725489300 | 31.81 | -0.73 | -2.24 | 32.5 | 32.765 | 31.53 | 78848 |
| 1725402900 | 32.54 | -0.26 | -0.79 | 32.924999 | 33.13 | 32.32 | 87354 |
| 1725057300 | 32.799999 | 0.18 | 0.55 | 32.689999 | 32.99 | 32.42 | 90797 |
| 1724970900 | 32.619999 | 0.38 | 1.18 | 32.46 | 32.99 | 32.100099 | 67543 |
| 1724884500 | 32.24 | 0.39 | 1.22 | 31.59 | 32.409999 | 31.59 | 78647 |
| 1724798100 | 31.85 | -0.31 | -0.96 | 31.95 | 32.119999 | 31.54 | 63484 |
| 1724711700 | 32.159999 | 0.11 | 0.34 | 32.59 | 32.61 | 31.75 | 102993 |
| 1724452500 | 32.049999 | 1.83 | 6.06 | 30.43 | 32.82 | 30.42 | 105631 |
| 1724366100 | 30.22 | -0.02 | -0.07 | 30.15 | 30.4419 | 29.94 | 47871 |
| 1724279700 | 30.24 | 0.19 | 0.63 | 30.18 | 30.3417 | 29.72 | 38789 |
| 1724193300 | 30.05 | -0.66 | -2.15 | 30.6 | 30.6 | 30.04 | 53842 |
| 1724106900 | 30.71 | 0.2 | 0.66 | 30.51 | 30.8299 | 30.25 | 51705 |
| 1723847700 | 30.51 | 0.92 | 3.11 | 30 | 30.559 | 30 | 64360 |
| 1723761300 | 29.59 | 0.87 | 3.03 | 29.56 | 30.285 | 29.43 | 112573 |
| 1723674900 | 28.72 | -0.22 | -0.76 | 29.07 | 29.07 | 28.29 | 37799 |
| 1723588500 | 28.94 | 0.57 | 2.01 | 28.8299 | 29.01 | 28.26 | 46397 |
| 1723502100 | 28.37 | -0.3 | -1.05 | 28.96 | 29.03 | 28.21 | 52147 |
| 1723242900 | 28.67 | -0.11 | -0.38 | 28.9 | 30.177 | 28.25 | 72001 |
| 1723156500 | 28.78 | 0.39 | 1.37 | 28.84 | 28.95 | 28.29 | 64820 |
| 1723070100 | 28.39 | -0.15 | -0.53 | 29.18 | 29.25 | 28.26 | 61726 |
| 1722983700 | 28.54 | -0.06 | -0.21 | 28.62 | 29 | 28.26 | 65798 |
| 1722897300 | 28.6 | -0.83 | -2.82 | 28.04 | 29.11 | 27.34 | 152577 |
| 1722638100 | 29.43 | -0.94 | -3.10 | 29.02 | 29.59 | 28.8 | 112485 |
| 1722551700 | 30.37 | -1.64 | -5.12 | 31.97 | 32.215 | 30 | 136313 |
| 1722465300 | 32.009999 | -0.24 | -0.74 | 32.32 | 33.17 | 31.66 | 94209 |
| 1722378900 | 32.25 | 0.6 | 1.90 | 31.83 | 32.409999 | 31.55 | 102636 |
| 1722292500 | 31.65 | -0.98 | -3.00 | 32.57 | 32.57 | 31.53 | 75726 |
| 1722033300 | 32.63 | 0.16 | 0.49 | 33.02 | 33.14 | 31.83 | 94476 |
| 1721946900 | 32.47 | 1.47 | 4.74 | 31.32 | 32.72 | 31.28 | 108114 |
| 1721860500 | 31 | -1.88 | -5.72 | 32.689999 | 33.06 | 30.93 | 151767 |
| 1721774100 | 32.88 | 1.76 | 5.66 | 30.79 | 33.11 | 30.12 | 200744 |
| 1721687700 | 31.12 | 0.15 | 0.48 | 30.76 | 31.32 | 30.12 | 43092 |
| 1721428500 | 30.97 | -0.05 | -0.16 | 31.05 | 31.69 | 30.9 | 82820 |
| 1721342100 | 31.02 | -1.37 | -4.23 | 32.13 | 32.744999 | 30.92 | 115554 |
| 1721255700 | 32.39 | 1.25 | 4.01 | 31.13 | 32.64 | 31.13 | 210668 |
| 1721169300 | 31.14 | 1.64 | 5.56 | 29.68 | 31.23 | 29.66 | 141863 |
| 1721082900 | 29.5 | 0.97 | 3.40 | 29.03 | 29.78 | 28.8 | 98274 |
| 1720823700 | 28.53 | 0.32 | 1.13 | 28.68 | 29.11 | 28.24 | 153517 |
| 1720737300 | 28.21 | 1.73 | 6.53 | 27.25 | 28.72 | 26.9945 | 324642 |
| 1720650900 | 26.48 | 0.1 | 0.38 | 26.43 | 26.62 | 26.2 | 200026 |
| 1720564500 | 26.38 | 0.39 | 1.50 | 25.96 | 26.38 | 25.845 | 135717 |
| 1720478100 | 25.99 | 0.16 | 0.62 | 26.06 | 26.33 | 25.91 | 126617 |
| 1720218900 | 25.83 | -0.57 | -2.16 | 26.36 | 26.37 | 25.79 | 79851 |
| 1720040640 | 26.4 | -0.61 | -2.26 | 26.99 | 27.05 | 26.39 | 72935 |
| 1719959700 | 27.01 | 0.62 | 2.35 | 26.39 | 27.045 | 26.39 | 83659 |
| 1719873300 | 26.39 | -1.02 | -3.72 | 26.93 | 26.98 | 26.21 | 95753 |
| 1719614100 | 27.41 | 0.9 | 3.39 | 26.74 | 27.4999 | 26.6 | 304203 |
| 1719527700 | 26.51 | 0.58 | 2.24 | 26 | 26.57 | 25.99 | 83254 |
| 1719441300 | 25.93 | 0.25 | 0.97 | 25.57 | 26.105 | 25.54 | 97452 |
| 1719354900 | 25.68 | -0.18 | -0.70 | 25.77 | 26.01 | 25.67 | 69906 |
| 1719268500 | 25.86 | 0.3 | 1.17 | 25.78 | 26.2521 | 25.78 | 84212 |
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
