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 | 1.26 | 3.92523364486 | 32.1 | 33.42 | 31.475 | 104812 | 32.81276754 | CS |
| 4 | 5.05 | 17.8382197103 | 28.31 | 33.42 | 27.69 | 117401 | 30.38964024 | CS |
| 12 | 2.65 | 8.62911103875 | 30.71 | 33.42 | 27.69 | 115339 | 30.05531568 | CS |
| 26 | 2.26 | 7.26688102894 | 31.1 | 36.91 | 27.69 | 112314 | 31.53625816 | CS |
| 52 | 4.76 | 16.6433566434 | 28.6 | 36.91 | 26.68 | 102300 | 30.97879692 | CS |
| 156 | 4.76 | 16.6433566434 | 28.6 | 36.91 | 26.68 | 102300 | 30.97879692 | CS |
| 260 | 4.76 | 16.6433566434 | 28.6 | 36.91 | 26.68 | 102300 | 30.97879692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715294400 | 33.36 | 0.19 | 0.57 | 33.18 | 33.409999 | 32.79 | 86256 |
| 1715208000 | 33.17 | 0.58 | 1.78 | 32.43 | 33.22 | 32.25 | 116111 |
| 1715121600 | 32.59 | -0.21 | -0.64 | 32.86 | 33.04 | 32.59 | 110500 |
| 1715035200 | 32.799999 | 0.5 | 1.55 | 32.61 | 32.84 | 32.45 | 88454 |
| 1714776000 | 32.299999 | 0.76 | 2.41 | 32.1 | 32.409999 | 31.475 | 122737 |
| 1714689600 | 31.54 | 0.64 | 2.07 | 31.06 | 31.6 | 31.03 | 127794 |
| 1714603200 | 30.9 | 1.2 | 4.04 | 30.04 | 31.19 | 30.04 | 171076 |
| 1714516800 | 29.7 | -0.44 | -1.46 | 30.09 | 30.165 | 29.64 | 166882 |
| 1714430400 | 30.14 | -0.83 | -2.68 | 30.95 | 31.01 | 30.075 | 89672 |
| 1714171200 | 30.97 | 0.02 | 0.06 | 31.08 | 32.189999 | 30.86 | 174878 |
| 1714084800 | 30.95 | 0.98 | 3.27 | 30.53 | 30.97 | 29.05 | 167634 |
| 1713998400 | 29.97 | 0.29 | 0.98 | 29.27 | 30 | 28.96 | 119191 |
| 1713912000 | 29.68 | 0.51 | 1.75 | 29.07 | 29.88 | 29.07 | 77187 |
| 1713825600 | 29.17 | 0.01 | 0.03 | 29.11 | 29.41 | 28.985 | 96684 |
| 1713566400 | 29.16 | 0.92 | 3.26 | 28.1 | 29.17 | 27.96 | 100509 |
| 1713480000 | 28.24 | 0.41 | 1.47 | 27.84 | 28.27 | 27.84 | 113434 |
| 1713393600 | 27.83 | -0.04 | -0.14 | 28.15 | 28.26 | 27.83 | 93395 |
| 1713307200 | 27.87 | -0.33 | -1.17 | 27.86 | 28.02 | 27.69 | 96418 |
| 1713220800 | 28.2 | -0.16 | -0.56 | 28.63 | 28.91 | 28.165 | 130054 |
| 1712961600 | 28.36 | -0.3 | -1.05 | 28.31 | 28.66 | 28.31 | 102226 |
| 1712875200 | 28.66 | -0.13 | -0.45 | 29.11 | 29.11 | 28.37 | 115883 |
| 1712788800 | 28.79 | -1.64 | -5.39 | 29.62 | 29.62 | 28.41 | 212872 |
| 1712702400 | 30.43 | -0.05 | -0.16 | 30.65 | 30.98 | 30.41 | 84403 |
| 1712616000 | 30.48 | 0.52 | 1.74 | 30.06 | 30.59 | 29.8915 | 130963 |
| 1712356800 | 29.96 | 0.06 | 0.20 | 29.76 | 30.07 | 29.33 | 65685 |
| 1712270400 | 29.9 | -0.01 | -0.03 | 30.5 | 30.555 | 29.9 | 85898 |
| 1712184000 | 29.91 | -0.19 | -0.63 | 29.99 | 30.27 | 29.6 | 119473 |
| 1712097600 | 30.1 | -0.09 | -0.30 | 29.91 | 30.15 | 29.67 | 128037 |
| 1712011200 | 30.19 | -1.05 | -3.36 | 31.44 | 31.44 | 30.18 | 91354 |
| 1711665600 | 31.24 | 0.33 | 1.07 | 30.86 | 31.4 | 30.7554 | 210729 |
| 1711579200 | 30.91 | 1.19 | 4.00 | 30.04 | 30.95 | 29.86 | 112278 |
| 1711492800 | 29.72 | -0.28 | -0.93 | 30.1 | 30.1 | 29.64 | 51687 |
| 1711406400 | 30 | -0.35 | -1.15 | 30.18 | 30.71 | 29.99 | 62921 |
| 1711147200 | 30.35 | 0.06 | 0.20 | 30.4 | 30.48 | 30.04 | 118870 |
| 1711060800 | 30.29 | 0.29 | 0.97 | 30.29 | 30.55 | 29.88 | 158786 |
| 1710974400 | 30 | 0.94 | 3.23 | 28.92 | 30.7 | 28.87 | 116531 |
| 1710888000 | 29.06 | 0.31 | 1.08 | 28.74 | 29.21 | 28.49 | 87803 |
| 1710801600 | 28.75 | -0.23 | -0.79 | 29.01 | 29.235 | 28.7 | 101267 |
| 1710542400 | 28.98 | 0.35 | 1.22 | 28.56 | 29.49 | 28.56 | 419581 |
| 1710456000 | 28.63 | -1.25 | -4.18 | 29.7 | 29.99 | 28.5 | 132479 |
| 1710369600 | 29.88 | -0.87 | -2.83 | 30.61 | 31.01 | 29.81 | 97184 |
| 1710283200 | 30.75 | -0.39 | -1.25 | 30.98 | 31.11 | 30.61 | 70951 |
| 1710196800 | 31.14 | 0.04 | 0.13 | 30.93 | 31.33 | 30.93 | 82151 |
| 1709941200 | 31.1 | 0.1 | 0.32 | 31.43 | 31.63 | 30.94 | 80411 |
| 1709854800 | 31 | 0.16 | 0.52 | 31.23 | 31.38 | 30.84 | 93101 |
| 1709768400 | 30.84 | -0.01 | -0.03 | 30.8 | 31.24 | 30.26 | 116946 |
| 1709682000 | 30.85 | 1.35 | 4.58 | 29.33 | 30.86 | 29.192 | 123108 |
| 1709595600 | 29.5 | 0.08 | 0.27 | 29.52 | 29.92 | 29.41 | 57514 |
| 1709336400 | 29.42 | -0.42 | -1.41 | 29.6 | 29.64 | 29.04 | 73046 |
| 1709250000 | 29.84 | 0.74 | 2.54 | 29.7 | 30.085 | 29.61 | 87806 |
| 1709163600 | 29.1 | -0.21 | -0.72 | 28.98 | 29.295 | 28.95 | 63850 |
| 1709077200 | 29.31 | -0.01 | -0.03 | 29.52 | 29.77 | 29.29 | 56075 |
| 1708990800 | 29.32 | -0.19 | -0.64 | 29.23 | 29.64 | 28.95 | 84550 |
| 1708731600 | 29.51 | 0.34 | 1.17 | 29.23 | 29.77 | 28.95 | 95212 |
| 1708645200 | 29.17 | -0.43 | -1.45 | 29.6 | 29.8 | 28.95 | 174790 |
| 1708558800 | 29.6 | -0.5 | -1.66 | 29.91 | 30.11 | 29.485 | 154810 |
| 1708472400 | 30.1 | -0.33 | -1.08 | 29.95 | 30.71 | 29.95 | 170654 |
| 1708126800 | 30.43 | -0.52 | -1.68 | 30.71 | 30.87 | 30.38 | 105984 |
| 1708040400 | 30.95 | 1.23 | 4.14 | 29.85 | 31.15 | 29.85 | 165323 |
| 1707954000 | 29.72 | 0.51 | 1.75 | 29.56 | 29.77 | 29.0501 | 98676 |
| 1707867600 | 29.21 | -1.67 | -5.41 | 29.87 | 29.98 | 29.08 | 161308 |
| 1707781200 | 30.88 | 0.63 | 2.08 | 30.25 | 31.17 | 30.25 | 124522 |
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
