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 | 0.25 | 0.806451612903 | 31 | 31.72 | 31 | 5019 | 31.24947199 | CS |
| 4 | 2.17 | 7.46217331499 | 29.08 | 31.72 | 28.85 | 1805 | 30.88728489 | CS |
| 12 | 2.75 | 9.64912280702 | 28.5 | 33 | 28.5 | 1367 | 30.22165043 | CS |
| 26 | -3.93 | -11.1711199545 | 35.18 | 36.96 | 28.32 | 1002 | 30.56469782 | CS |
| 52 | -1.65 | -5.01519756839 | 32.9 | 37.25 | 28.32 | 856 | 31.25966212 | CS |
| 156 | -1.84 | -5.56059232396 | 33.09 | 37.25 | 23.91 | 6824 | 27.82778493 | CS |
| 260 | 1.26 | 4.20140046682 | 29.99 | 37.25 | 23.91 | 4859 | 28.29355436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1721943600 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 1201 |
| 1721857200 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 1506 |
| 1721770800 | 31.25 | 0 | 0.00 | 31.25 | 31.72 | 31.25 | 5841 |
| 1721684400 | 31.25 | 0.25 | 0.81 | 31.12 | 31.25 | 31.12 | 16493 |
| 1721425200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1721338800 | 31 | 1.68 | 5.73 | 29.3 | 31 | 29.3 | 2677 |
| 1721252400 | 29.32 | 0.07 | 0.24 | 29.28 | 29.32 | 29.28 | 201 |
| 1721166000 | 29.25 | -0.77 | -2.56 | 30.19 | 30.19 | 29.25 | 308 |
| 1721079600 | 30.02 | -0.97 | -3.13 | 31.49 | 31.49 | 29.25 | 1498 |
| 1720820400 | 30.99 | 1.25 | 4.20 | 30.99 | 30.99 | 30.99 | 167 |
| 1720734000 | 29.74 | 0.89 | 3.08 | 29.74 | 29.74 | 29.74 | 350 |
| 1720647600 | 28.85 | 0 | 0.00 | 28.85 | 28.85 | 28.85 | 20 |
| 1720561200 | 28.85 | 0 | 0.00 | 28.85 | 28.85 | 28.85 | 22 |
| 1720474800 | 28.85 | -0.87 | -2.93 | 29.75 | 29.75 | 28.85 | 666 |
| 1720215600 | 29.72 | 0 | 0.00 | 29.72 | 29.72 | 29.72 | 7 |
| 1720129200 | 29.72 | 0 | 0.00 | 29.72 | 29.72 | 29.72 | 10 |
| 1720042800 | 29.72 | 0.47 | 1.61 | 29.72 | 29.72 | 29.72 | 127 |
| 1719956400 | 29.25 | 0.07 | 0.24 | 29.25 | 29.25 | 29.25 | 1441 |
| 1719610800 | 29.18 | -0.76 | -2.54 | 29.08 | 29.18 | 29.06 | 1709 |
| 1719524400 | 29.94 | 0.96 | 3.31 | 29.37 | 29.95 | 29.37 | 1800 |
| 1719438000 | 28.98 | 0 | 0.00 | 28.98 | 28.98 | 28.98 | 0 |
| 1719351600 | 28.98 | -1.17 | -3.88 | 29.81 | 29.81 | 28.85 | 4230 |
| 1719265200 | 30.15 | -1.44 | -4.56 | 29.3 | 30.15 | 29.3 | 1734 |
| 1719006000 | 31.59 | 2.69 | 9.31 | 28.87 | 31.59 | 28.84 | 1776 |
| 1718919600 | 28.9 | -0.05 | -0.17 | 28.9 | 28.9 | 28.9 | 1329 |
| 1718833200 | 28.95 | 0.05 | 0.17 | 28.9 | 28.95 | 28.9 | 300 |
| 1718746800 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 315 |
| 1718660400 | 28.9 | -0.1 | -0.34 | 28.9 | 28.9 | 28.9 | 100 |
| 1718401200 | 29 | -0.55 | -1.86 | 29 | 29 | 29 | 501 |
| 1718314800 | 29.55 | 0.3 | 1.03 | 29.25 | 29.55 | 29.14 | 815 |
| 1718228400 | 29.25 | -0.17 | -0.58 | 29.58 | 29.58 | 29.25 | 381 |
| 1718142000 | 29.42 | 0.62 | 2.15 | 29.42 | 29.42 | 29.42 | 100 |
| 1718055600 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 110 |
| 1717796400 | 28.8 | -0.41 | -1.40 | 29.01 | 29.14 | 28.8 | 11702 |
| 1717710000 | 29.21 | -0.24 | -0.81 | 29.58 | 29.58 | 29.21 | 418 |
| 1717623600 | 29.45 | 0 | 0.00 | 29.45 | 29.45 | 29.45 | 138 |
| 1717537200 | 29.45 | 0.43 | 1.48 | 29.65 | 29.65 | 29.28 | 2100 |
| 1717450800 | 29.02 | 0.01 | 0.03 | 29.02 | 29.02 | 29.02 | 309 |
| 1717191600 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1717105200 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 76 |
| 1717018800 | 29.01 | 0.01 | 0.03 | 29.02 | 29.02 | 29.01 | 452 |
| 1716932400 | 29 | -1 | -3.33 | 29.01 | 29.39 | 29 | 1103 |
| 1716846000 | 30 | 0.23 | 0.77 | 29.77 | 30 | 29.77 | 350 |
| 1716586800 | 29.77 | -0.23 | -0.77 | 29.83 | 29.83 | 29.77 | 600 |
| 1716500400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 121 |
| 1716414000 | 30 | -0.05 | -0.17 | 30.18 | 30.18 | 30 | 1716 |
| 1716327600 | 30.05 | -2.95 | -8.94 | 30.97 | 30.97 | 30.05 | 601 |
| 1715982000 | 33 | 1.76 | 5.63 | 33 | 33 | 33 | 267 |
| 1715895600 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 2 |
| 1715809200 | 31.24 | -0.1 | -0.32 | 31.72 | 31.75 | 31.24 | 4336 |
| 1715722800 | 31.34 | 0.34 | 1.10 | 31.42 | 31.65 | 31.34 | 2096 |
| 1715636400 | 31 | 1 | 3.33 | 30.75 | 31 | 30.75 | 534 |
| 1715377200 | 30 | 0.15 | 0.50 | 30 | 30 | 30 | 551 |
| 1715290800 | 29.85 | 0.72 | 2.47 | 30.28 | 30.45 | 29.85 | 987 |
| 1715204400 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 2 |
| 1715118000 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 46 |
| 1715031600 | 29.13 | 0.63 | 2.21 | 28.59 | 29.13 | 28.59 | 257 |
| 1714772400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 10 |
| 1714686000 | 28.5 | -0.47 | -1.62 | 28.59 | 28.64 | 28.5 | 951 |
| 1714599600 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 23 |
| 1714513200 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1714426800 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 90 |
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
