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 | -0.24 | -0.798403193613 | 30.06 | 31.28 | 29.795 | 72463 | 30.27906214 | CS |
| 4 | -2.28 | -7.10280373832 | 32.1 | 32.15 | 29.69 | 78000 | 30.67423437 | CS |
| 12 | -3.13 | -9.49924127466 | 32.95 | 33.48 | 29.69 | 76578 | 31.6855889 | CS |
| 26 | 0.2 | 0.67521944632 | 29.62 | 35.84 | 29.62 | 74422 | 32.41236026 | CS |
| 52 | -14.09 | -32.0883625598 | 43.91 | 44.18 | 29.0657 | 112731 | 34.32694453 | CS |
| 156 | -3.09 | -9.38924339107 | 32.91 | 47.49 | 29.0657 | 135875 | 35.50625064 | CS |
| 260 | -10.13 | -25.3566958698 | 39.95 | 58.98 | 28.99 | 165593 | 35.01499905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 29.82 | -0.37 | -1.23 | 30.2 | 30.32 | 29.795 | 57462 |
| 1714084800 | 30.19 | -0.12 | -0.40 | 30.39 | 31.28 | 30.14 | 90987 |
| 1713998400 | 30.31 | -0.01 | -0.03 | 30.15 | 30.4595 | 30.15 | 57487 |
| 1713912000 | 30.32 | -0.14 | -0.46 | 30.25 | 30.7 | 30.25 | 51247 |
| 1713825600 | 30.46 | 0.26 | 0.86 | 30.39 | 30.74 | 30.16 | 65635 |
| 1713566400 | 30.2 | 0.07 | 0.23 | 30.06 | 30.55 | 30.06 | 98664 |
| 1713480000 | 30.13 | 0.31 | 1.04 | 29.99 | 30.32 | 29.84 | 63674 |
| 1713393600 | 29.82 | -0.32 | -1.06 | 30.34 | 30.55 | 29.69 | 72627 |
| 1713307200 | 30.14 | -0.11 | -0.36 | 30.34 | 30.45 | 29.953 | 79429 |
| 1713220800 | 30.25 | 0.31 | 1.04 | 30.01 | 30.28 | 29.73 | 112710 |
| 1712961600 | 29.94 | -0.61 | -2.00 | 30.5 | 30.5 | 29.87 | 70304 |
| 1712875200 | 30.55 | -0.33 | -1.07 | 31.08 | 31.09 | 30.4195 | 81565 |
| 1712788800 | 30.88 | -0.11 | -0.35 | 30.8 | 31 | 30.35 | 100309 |
| 1712702400 | 30.99 | -0.39 | -1.24 | 31.5 | 31.5 | 30.87 | 64145 |
| 1712616000 | 31.38 | 0.03 | 0.10 | 31.44 | 31.65 | 31.15 | 81380 |
| 1712356800 | 31.35 | -0.13 | -0.41 | 31.43 | 31.43 | 30.89 | 77200 |
| 1712270400 | 31.48 | 0.44 | 1.42 | 31.31 | 31.69 | 31.1825 | 78539 |
| 1712184000 | 31.04 | -0.48 | -1.52 | 31.45 | 31.45 | 30.66 | 88978 |
| 1712097600 | 31.52 | -0.21 | -0.66 | 31.82 | 31.82 | 31.06 | 82633 |
| 1712011200 | 31.73 | -0.3 | -0.94 | 32.1 | 32.15 | 31.621 | 71670 |
| 1711665600 | 32.03 | 0.07 | 0.22 | 31.96 | 32.305 | 31.65 | 79146 |
| 1711579200 | 31.96 | 0.12 | 0.38 | 32.049999 | 32.25 | 31.88 | 57086 |
| 1711492800 | 31.84 | 0.16 | 0.51 | 31.84 | 32.11 | 31.74 | 49230 |
| 1711406400 | 31.68 | -0.6 | -1.86 | 32.4 | 32.58 | 31.66 | 48100 |
| 1711147200 | 32.28 | -0.15 | -0.46 | 32.58 | 32.83 | 32.189999 | 49308 |
| 1711060800 | 32.43 | 0.08 | 0.25 | 32.22 | 32.56 | 31.94 | 76503 |
| 1710974400 | 32.35 | 0.09 | 0.28 | 32.369999 | 32.639899 | 31.97 | 64352 |
| 1710888000 | 32.259999 | 0.43 | 1.35 | 31.92 | 32.34 | 31.83 | 57979 |
| 1710801600 | 31.83 | 0 | 0.00 | 31.77 | 32.265 | 31.75 | 65223 |
| 1710542400 | 31.83 | 0.14 | 0.44 | 31.55 | 32.17 | 31.535 | 153713 |
| 1710456000 | 31.69 | -0.57 | -1.77 | 32.22 | 32.4 | 31.49 | 90978 |
| 1710369600 | 32.259999 | -0.32 | -0.98 | 32.47 | 32.83 | 32.24 | 79384 |
| 1710283200 | 32.58 | 0.03 | 0.09 | 32.63 | 32.7782 | 32.25 | 83880 |
| 1710196800 | 32.549999 | 0.7 | 2.20 | 32.08 | 32.77 | 32.009999 | 112356 |
| 1709941200 | 31.85 | 0.31 | 0.98 | 31.5 | 32.02 | 31.27 | 88522 |
| 1709854800 | 31.54 | -0.33 | -1.04 | 31.99 | 32.119999 | 31.265 | 82587 |
| 1709768400 | 31.87 | 0.14 | 0.44 | 31.91 | 32.02 | 31.52 | 89433 |
| 1709682000 | 31.73 | -1.57 | -4.71 | 32.369999 | 32.65 | 31.69 | 82998 |
| 1709595600 | 33.299999 | 0.77 | 2.37 | 32.53 | 33.32 | 32.53 | 57392 |
| 1709336400 | 32.53 | 0.01 | 0.03 | 32.49 | 32.63 | 31.9901 | 59026 |
| 1709250000 | 32.52 | 0.19 | 0.59 | 32.49 | 32.735 | 32.1522 | 110698 |
| 1709163600 | 32.33 | 0.6 | 1.89 | 31.83 | 32.36 | 31.7 | 42738 |
| 1709077200 | 31.73 | 0.4 | 1.28 | 31.59 | 31.82 | 31.06 | 163569 |
| 1708990800 | 31.33 | -0.23 | -0.73 | 31.69 | 31.69 | 31.21 | 64356 |
| 1708731600 | 31.56 | 0.13 | 0.41 | 31.43 | 31.56 | 30.74 | 76686 |
| 1708645200 | 31.43 | -0.61 | -1.90 | 31.86 | 31.98 | 31.356 | 108107 |
| 1708558800 | 32.04 | -0.17 | -0.53 | 32.36 | 32.6 | 31.8 | 56898 |
| 1708472400 | 32.21 | -0.49 | -1.50 | 32.47 | 32.89 | 32.21 | 54694 |
| 1708126800 | 32.7 | -0.58 | -1.74 | 33.25 | 33.439999 | 32.6 | 62050 |
| 1708040400 | 33.28 | 0.71 | 2.18 | 32.72 | 33.32 | 32.57 | 63230 |
| 1707954000 | 32.57 | -0.3 | -0.91 | 33.02 | 33.159999 | 32.34 | 99319 |
| 1707867600 | 32.869999 | -0.31 | -0.93 | 32.97 | 33.479999 | 32.74 | 61356 |
| 1707781200 | 33.18 | 0.06 | 0.18 | 33.06 | 33.445 | 32.909999 | 50252 |
| 1707522000 | 33.119999 | 0.27 | 0.82 | 32.81 | 33.18 | 32.6 | 93627 |
| 1707435600 | 32.85 | 0.86 | 2.69 | 31.98 | 33.09 | 31.98 | 62109 |
| 1707349200 | 31.99 | -0.09 | -0.28 | 32.07 | 32.5427 | 31.86 | 60891 |
| 1707262800 | 32.08 | 0.1 | 0.31 | 31.88 | 32.299999 | 31.79 | 55286 |
| 1707176400 | 31.98 | -0.81 | -2.47 | 32.79 | 32.79 | 31.96 | 68513 |
| 1706917200 | 32.79 | -0.39 | -1.18 | 32.95 | 33.1 | 32.659999 | 81434 |
| 1706830800 | 33.18 | 0.59 | 1.81 | 32.5 | 33.369999 | 32.5 | 72004 |
| 1706744400 | 32.59 | -0.53 | -1.60 | 33 | 33.3699 | 32.58 | 73974 |
| 1706658000 | 33.119999 | 0.08 | 0.24 | 32.92 | 33.2 | 32.74 | 50878 |
| 1706571600 | 33.04 | -0.35 | -1.05 | 33.54 | 33.54 | 32.759999 | 58944 |
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
