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 | 1.48 | 4.98652291105 | 29.68 | 31.28 | 29.5 | 2051 | 30.57040753 | CS |
| 4 | 2.75 | 9.67969024991 | 28.41 | 31.365 | 27.0401 | 8926 | 28.98345752 | CS |
| 12 | 2.55 | 8.91296749388 | 28.61 | 31.365 | 27.04 | 6478 | 28.67867553 | CS |
| 26 | -9.61 | -23.5712533726 | 40.77 | 43.4 | 27.04 | 5676 | 31.90303633 | CS |
| 52 | -3.44 | -9.94219653179 | 34.6 | 43.4 | 27.04 | 5344 | 32.24313883 | CS |
| 156 | -7.74 | -19.8971722365 | 38.9 | 47.76 | 27.04 | 5526 | 37.90925241 | CS |
| 260 | 5.51 | 21.4814814815 | 25.65 | 47.76 | 15.41 | 4473 | 35.21520581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 31.16 | 0.61 | 2.00 | 30.82 | 31.28 | 30.75 | 1936 |
| 1721947200 | 30.55 | -0.04 | -0.13 | 30.9 | 30.9596 | 29.71 | 2075 |
| 1721860800 | 30.59 | -0.26 | -0.84 | 30.59 | 30.875 | 30.59 | 2605 |
| 1721774400 | 30.85 | 0.29 | 0.95 | 30.49 | 31.28 | 30.49 | 2669 |
| 1721688000 | 30.56 | 0.39 | 1.29 | 30.28 | 30.93 | 29.5 | 2574 |
| 1721428800 | 30.17 | 0 | 0.00 | 30.26 | 31.18 | 29.68 | 2207 |
| 1721342400 | 30.17 | -0.42 | -1.37 | 30.64 | 31.365 | 29.53 | 11226 |
| 1721256000 | 30.59 | 0.2 | 0.66 | 30.34 | 31.015 | 30 | 13730 |
| 1721169600 | 30.39 | 0.44 | 1.47 | 30.12 | 30.45 | 29.5055 | 7346 |
| 1721083200 | 29.95 | 0.4 | 1.35 | 29.65 | 29.95 | 29.56 | 4206 |
| 1720824000 | 29.55 | 0.2 | 0.68 | 29.41 | 29.85 | 29.03 | 2983 |
| 1720737600 | 29.35 | 0.54 | 1.87 | 29.09 | 29.38 | 27.95 | 6220 |
| 1720651200 | 28.81 | 0.23 | 0.80 | 28.37 | 29.18 | 28.25 | 14935 |
| 1720564800 | 28.58 | -0.22 | -0.76 | 28.68 | 29.47 | 28.04 | 8524 |
| 1720478400 | 28.8 | 0.4 | 1.41 | 28.58 | 29.07 | 28.14 | 8272 |
| 1720219200 | 28.4 | -0.1 | -0.35 | 28.41 | 29.82 | 28.01 | 6215 |
| 1720040640 | 28.5 | 0.1 | 0.35 | 28.65 | 28.83 | 28.15 | 2048 |
| 1719960000 | 28.4 | -0.1 | -0.35 | 28.31 | 29 | 28.25 | 4986 |
| 1719873600 | 28.5 | 0.27 | 0.96 | 27.82 | 29.6699 | 27.65 | 43669 |
| 1719614400 | 28.23 | 0 | 0.00 | 28.23 | 28.23 | 28.23 | 0 |
| 1719528000 | 28.23 | -0.14 | -0.49 | 28.48 | 28.48 | 28.02 | 1727 |
| 1719441600 | 28.37 | -0.08 | -0.28 | 28.34 | 28.45 | 27.04 | 2912 |
| 1719355200 | 28.45 | 0.63 | 2.26 | 28 | 28.805 | 28 | 1406 |
| 1719268800 | 27.82 | -0.93 | -3.23 | 28.68 | 28.68 | 27.82 | 974 |
| 1719009600 | 28.75 | 0.1 | 0.35 | 28.75 | 29.33 | 27.61 | 5654 |
| 1718923200 | 28.65 | 0.5 | 1.78 | 28.27 | 28.75 | 28.27 | 1153 |
| 1718750400 | 28.15 | 0.15 | 0.54 | 28.28 | 28.71 | 28.15 | 1380 |
| 1718664000 | 28 | -0.45 | -1.58 | 28.46 | 28.98 | 28 | 5633 |
| 1718404800 | 28.45 | -0.33 | -1.15 | 28.45 | 28.48 | 28.31 | 1280 |
| 1718318400 | 28.78 | -0.24 | -0.83 | 29 | 29 | 28.66 | 1005 |
| 1718232000 | 29.02 | 0.13 | 0.45 | 29.34 | 29.34 | 28.995 | 1704 |
| 1718145600 | 28.89 | -0.21 | -0.72 | 28.83 | 28.9 | 27.83 | 992 |
| 1718059200 | 29.1 | 0.26 | 0.90 | 28.61 | 29.17 | 28.4 | 1927 |
| 1717800000 | 28.84 | 0.24 | 0.84 | 28.28 | 28.84 | 28.28 | 8061 |
| 1717713600 | 28.6 | -0.29 | -1.00 | 28.62 | 29.07 | 27.51 | 2579 |
| 1717627200 | 28.89 | 0.61 | 2.16 | 28.25 | 29.05 | 27.96 | 2794 |
| 1717540800 | 28.28 | -0.5 | -1.74 | 28.6 | 29.11 | 27.67 | 1575 |
| 1717454400 | 28.78 | -0.43 | -1.47 | 29.48 | 29.49 | 28.78 | 1436 |
| 1717195200 | 29.21 | 0.63 | 2.20 | 28.75 | 29.48 | 27.41 | 3449 |
| 1717108800 | 28.58 | 1.07 | 3.89 | 27.81 | 29.48 | 27.2 | 6171 |
| 1717022400 | 27.51 | -0.3 | -1.08 | 27.64 | 27.65 | 27.5 | 1292 |
| 1716936000 | 27.81 | -0.2 | -0.71 | 27.85 | 28.2 | 27.8 | 4466 |
| 1716590400 | 28.01 | -0.31 | -1.09 | 28.4 | 28.4 | 27.53 | 4082 |
| 1716504000 | 28.32 | 0.08 | 0.28 | 28.15 | 28.6645 | 27.55 | 28357 |
| 1716417600 | 28.24 | 0.09 | 0.32 | 28.15 | 28.415 | 27.79 | 4892 |
| 1716331200 | 28.15 | -0.14 | -0.49 | 28.23 | 28.2899 | 27.81 | 2366 |
| 1716244800 | 28.29 | -0.01 | -0.04 | 28.3 | 28.5 | 27.72 | 6984 |
| 1715985600 | 28.3 | -0.15 | -0.53 | 28.39 | 28.39 | 28 | 3085 |
| 1715899200 | 28.45 | 0.04 | 0.14 | 28.25 | 28.97 | 28.15 | 2992 |
| 1715812800 | 28.41 | 0 | 0.00 | 28.36 | 29.51 | 28.15 | 1449 |
| 1715726400 | 28.41 | 0.72 | 2.60 | 28 | 28.6748 | 28 | 3050 |
| 1715640000 | 27.69 | -0.66 | -2.33 | 28.2 | 28.2 | 27.19 | 8257 |
| 1715380800 | 28.35 | -2.21 | -7.23 | 30.28 | 30.28 | 27.2101 | 9806 |
| 1715294400 | 30.56 | 1.27 | 4.34 | 29.3 | 30.92 | 29.3 | 2623 |
| 1715208000 | 29.29 | 0.57 | 1.98 | 28.42 | 29.29 | 27.81 | 517 |
| 1715121600 | 28.72 | 0.51 | 1.81 | 28.21 | 29.1847 | 28.1625 | 29986 |
| 1715035200 | 28.21 | 0 | 0.00 | 28.13 | 28.31 | 27.35 | 20783 |
| 1714776000 | 28.21 | -0.02 | -0.07 | 28.61 | 28.61 | 27.66 | 14430 |
| 1714689600 | 28.23 | -0.39 | -1.36 | 29.01 | 29.3 | 28.23 | 5367 |
| 1714603200 | 28.62 | -0.03 | -0.10 | 28.79 | 29.14 | 28.31 | 5922 |
| 1714516800 | 28.65 | -0.1 | -0.35 | 28.37 | 29.75 | 28.37 | 4784 |
| 1714430400 | 28.75 | -0.21 | -0.73 | 28.83 | 29.1 | 28.24 | 36381 |
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
