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 | 1.05 | 3.47107438017 | 30.25 | 33.04 | 30.25 | 82033 | 31.9857943 | CS |
| 4 | -2.11 | -6.31547440886 | 33.41 | 33.97 | 29.89 | 83086 | 31.48312998 | CS |
| 12 | -2.71 | -7.96824463393 | 34.01 | 37.05 | 29.89 | 111337 | 32.94900218 | CS |
| 26 | 4.17 | 15.3704386288 | 27.13 | 37.05 | 25.14 | 100212 | 32.86614745 | CS |
| 52 | 2.6 | 9.05923344948 | 28.7 | 37.05 | 25.05 | 104344 | 31.04996507 | CS |
| 156 | -8.95 | -22.2360248447 | 40.25 | 52.84 | 22.77 | 162312 | 32.07697702 | CS |
| 260 | 7.57 | 31.9005478298 | 23.73 | 52.84 | 9.81 | 165367 | 28.02158573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 31.3 | -0.52 | -1.63 | 31.69 | 31.98 | 31.21 | 61405 |
| 1714084800 | 31.82 | -0.73 | -2.24 | 32.15 | 32.15 | 31.4 | 79854 |
| 1713998400 | 32.549999 | -0.25 | -0.76 | 32.64 | 33.04 | 32.229999 | 74569 |
| 1713912000 | 32.799999 | 1.3 | 4.13 | 31.66 | 32.83 | 31.66 | 94531 |
| 1713825600 | 31.5 | 0.34 | 1.09 | 31.4 | 31.79 | 31.105 | 80377 |
| 1713566400 | 31.16 | 0.75 | 2.47 | 30.25 | 31.24 | 30.25 | 80836 |
| 1713480000 | 30.41 | 0.14 | 0.46 | 30.4 | 30.96 | 30.28 | 72070 |
| 1713393600 | 30.27 | -0.17 | -0.56 | 30.75 | 30.97 | 30.25 | 93173 |
| 1713307200 | 30.44 | -0.02 | -0.07 | 30.29 | 30.565 | 30.005 | 80008 |
| 1713220800 | 30.46 | -0.21 | -0.68 | 31.22 | 31.22 | 29.89 | 101306 |
| 1712961600 | 30.67 | -0.42 | -1.35 | 30.99 | 31.28 | 30.585 | 93222 |
| 1712875200 | 31.09 | 0.51 | 1.67 | 30.69 | 31.12 | 30.54 | 82220 |
| 1712788800 | 30.58 | -1.51 | -4.71 | 31.34 | 31.39 | 30.31 | 71120 |
| 1712702400 | 32.09 | -0.09 | -0.28 | 32.189999 | 32.2999 | 31.98 | 47883 |
| 1712616000 | 32.18 | 0.54 | 1.71 | 31.9 | 32.402 | 31.755 | 79419 |
| 1712356800 | 31.64 | 0 | 0.00 | 31.48 | 31.75 | 31.04 | 80493 |
| 1712270400 | 31.64 | -0.15 | -0.47 | 32.04 | 32.15 | 31.6001 | 73245 |
| 1712184000 | 31.79 | -0.03 | -0.09 | 31.68 | 31.96 | 31.68 | 63219 |
| 1712097600 | 31.82 | -1.36 | -4.10 | 32.77 | 32.99 | 31.03 | 129691 |
| 1712011200 | 33.18 | -0.94 | -2.75 | 33.409999 | 33.97 | 33.08 | 101392 |
| 1711665600 | 34.12 | 1.06 | 3.21 | 33.25 | 34.2899 | 33.25 | 229123 |
| 1711579200 | 33.06 | 0.81 | 2.51 | 32.409999 | 33.265 | 32.409999 | 59754 |
| 1711492800 | 32.25 | -0.28 | -0.86 | 32.7 | 32.71 | 32.18 | 75895 |
| 1711406400 | 32.53 | 0.56 | 1.75 | 32.85 | 32.9476 | 32.52 | 78120 |
| 1711147200 | 31.97 | -0.79 | -2.41 | 32.689999 | 32.689999 | 31.94 | 58401 |
| 1711060800 | 32.759999 | 0.26 | 0.80 | 32.59 | 33.259999 | 32.5 | 123416 |
| 1710974400 | 32.5 | 0.7 | 2.20 | 31.52 | 32.74 | 31.3059 | 83873 |
| 1710888000 | 31.8 | 0.86 | 2.78 | 31.04 | 31.87 | 31.04 | 109524 |
| 1710801600 | 30.94 | -0.54 | -1.72 | 31.42 | 31.42 | 30.84 | 111563 |
| 1710542400 | 31.48 | 0.46 | 1.48 | 31.01 | 32.06 | 31.01 | 367856 |
| 1710456000 | 31.02 | -1.5 | -4.61 | 32.409999 | 32.409999 | 30.69 | 191126 |
| 1710369600 | 32.52 | 0.21 | 0.65 | 32.49 | 33.08 | 32.43 | 140825 |
| 1710283200 | 32.31 | -0.03 | -0.09 | 32.34 | 32.54 | 32.07 | 92907 |
| 1710196800 | 32.34 | -1.2 | -3.58 | 33.369999 | 33.369999 | 32.03 | 142837 |
| 1709941200 | 33.54 | 0.31 | 0.93 | 33.43 | 34.09 | 33.119999 | 116823 |
| 1709854800 | 33.229999 | 0.24 | 0.73 | 33.38 | 33.7 | 33.09 | 69893 |
| 1709768400 | 32.99 | -1.01 | -2.97 | 34.43 | 34.49 | 32.79 | 128687 |
| 1709682000 | 34 | -0.12 | -0.35 | 33.98 | 34.685 | 33.98 | 97403 |
| 1709595600 | 34.12 | -0.21 | -0.61 | 34.39 | 34.79 | 34.03 | 113301 |
| 1709336400 | 34.33 | 0.03 | 0.09 | 34.29 | 34.57 | 33.34 | 111941 |
| 1709250000 | 34.3 | 0.58 | 1.72 | 34.48 | 34.98 | 34.11 | 348773 |
| 1709163600 | 33.72 | -0.73 | -2.12 | 33.74 | 34.25 | 33.045 | 137288 |
| 1709077200 | 34.45 | 0.44 | 1.29 | 34.02 | 34.945 | 34.02 | 165899 |
| 1708990800 | 34.01 | 1.25 | 3.82 | 32.5 | 34.09 | 32.5 | 142999 |
| 1708731600 | 32.759999 | -0.02 | -0.06 | 32.619999 | 33.034999 | 31.96 | 167362 |
| 1708645200 | 32.78 | -2.31 | -6.58 | 33.29 | 34.385 | 31.25 | 328747 |
| 1708558800 | 35.09 | -0.08 | -0.23 | 34.89 | 35.5 | 34.64 | 78621 |
| 1708472400 | 35.17 | -0.98 | -2.71 | 35.54 | 35.77 | 35.05 | 115297 |
| 1708126800 | 36.15 | -0.42 | -1.15 | 36.2 | 36.4 | 35.615 | 71839 |
| 1708040400 | 36.57 | 0.61 | 1.70 | 36.34 | 37.05 | 36.13 | 107843 |
| 1707954000 | 35.96 | 0.79 | 2.25 | 35.72 | 36.02 | 35.12 | 79142 |
| 1707867600 | 35.17 | -1.28 | -3.51 | 35.41 | 36.08 | 34.83 | 91701 |
| 1707781200 | 36.45 | 1.32 | 3.76 | 35.12 | 36.8 | 35.12 | 75327 |
| 1707522000 | 35.13 | 0.79 | 2.30 | 34.38 | 35.34 | 34.35 | 79788 |
| 1707435600 | 34.34 | 0.55 | 1.63 | 33.9 | 34.44 | 33.9 | 56325 |
| 1707349200 | 33.79 | -0.54 | -1.57 | 34.4 | 34.4 | 33.65 | 54349 |
| 1707262800 | 34.33 | 0.69 | 2.05 | 33.65 | 34.66 | 33.54 | 88488 |
| 1707176400 | 33.64 | -0.49 | -1.44 | 33.76 | 33.95 | 33.18 | 113481 |
| 1706917200 | 34.13 | -0.37 | -1.07 | 34.01 | 34.44 | 33.74 | 72373 |
| 1706830800 | 34.5 | 0.6 | 1.77 | 34.15 | 34.53 | 33.4523 | 60009 |
| 1706744400 | 33.9 | -0.61 | -1.77 | 34.41 | 34.8 | 33.83 | 216468 |
| 1706658000 | 34.51 | -0.06 | -0.17 | 34.34 | 34.72 | 34.01 | 64080 |
| 1706571600 | 34.57 | -0.43 | -1.23 | 35 | 35.25 | 34.3 | 81388 |
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
