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 | -1.15 | -3.51897184823 | 32.68 | 33.045 | 30.815 | 1170528 | 31.88098642 | CS |
| 4 | -2.17 | -6.43916913947 | 33.7 | 34.8792 | 30.815 | 1074731 | 32.85099473 | CS |
| 12 | -2.66 | -7.78005264697 | 34.19 | 34.8792 | 30.815 | 1106702 | 32.89250806 | CS |
| 26 | 4.35 | 16.004415011 | 27.18 | 34.8792 | 26.75 | 1274993 | 31.36438739 | CS |
| 52 | 5.86 | 22.8282041293 | 25.67 | 34.8792 | 23.58 | 1293260 | 28.56238729 | CS |
| 156 | 4.79 | 17.9132385939 | 26.74 | 34.8792 | 18.88 | 1083455 | 25.58083957 | CS |
| 260 | 6.8 | 27.4969672463 | 24.73 | 34.8792 | 6.08 | 1060117 | 23.88418546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 31.53 | 0.71 | 2.30 | 30.8 | 31.87 | 30.6 | 5162244 |
| 1734651600 | 30.82 | -0.7 | -2.22 | 31.58 | 32 | 30.815 | 1560668 |
| 1734565200 | 31.52 | -1.16 | -3.55 | 32.57 | 32.86 | 31.3915 | 1790763 |
| 1734478800 | 32.68 | -0.16 | -0.49 | 32.84 | 33.045 | 32.549999 | 877850 |
| 1734392400 | 32.84 | -0.06 | -0.18 | 32.84 | 33.04 | 32.759999 | 889205 |
| 1734133200 | 32.9 | 0.2 | 0.61 | 32.68 | 32.909999 | 32.534999 | 734156 |
| 1734046800 | 32.7 | -0.29 | -0.88 | 32.81 | 33.159999 | 32.689999 | 654701 |
| 1733960400 | 32.99 | 0.52 | 1.60 | 32.7 | 33.1 | 32.409999 | 1620872 |
| 1733874000 | 32.47 | -0.28 | -0.85 | 32.979999 | 33 | 32.32 | 1904101 |
| 1733787600 | 32.75 | 0.08 | 0.24 | 32.68 | 32.89 | 32.509999 | 879751 |
| 1733528400 | 32.67 | -0.23 | -0.70 | 33.25 | 33.27 | 32.5 | 959786 |
| 1733442000 | 32.9 | -0.39 | -1.17 | 32.979999 | 33.11 | 32.708 | 695618 |
| 1733355600 | 33.29 | 0.24 | 0.73 | 33.1 | 33.408499 | 32.97 | 853685 |
| 1733269200 | 33.049999 | -0.34 | -1.02 | 33.54 | 33.69 | 32.985 | 847139 |
| 1733182800 | 33.39 | -0.71 | -2.08 | 33.97 | 34.005 | 33.39 | 1308483 |
| 1732917840 | 34.1 | -0.21 | -0.61 | 34.62 | 34.8792 | 34.08 | 1079533 |
| 1732750800 | 34.31 | 0.35 | 1.03 | 34.09 | 34.725 | 34.04 | 799688 |
| 1732664400 | 33.96 | 0.14 | 0.41 | 33.85 | 34.08 | 33.38 | 910600 |
| 1732578000 | 33.82 | 0.35 | 1.05 | 33.5 | 34.19 | 33.42 | 1314277 |
| 1732318800 | 33.47 | -0.03 | -0.09 | 33.7 | 33.755 | 33.29 | 739022 |
| 1732232400 | 33.5 | -0.06 | -0.18 | 33.67 | 33.98 | 33.439999 | 1006517 |
| 1732146000 | 33.56 | -0.59 | -1.73 | 33.94 | 34.04 | 33.229999 | 756460 |
| 1732059600 | 34.15 | 0.74 | 2.21 | 33.189999 | 34.19 | 33.09 | 1012337 |
| 1731973200 | 33.409999 | 0.55 | 1.67 | 32.659999 | 33.409999 | 32.59 | 894158 |
| 1731714000 | 32.86 | 0.2 | 0.61 | 32.799999 | 32.95 | 32.467 | 823066 |
| 1731627600 | 32.659999 | -0.4 | -1.21 | 33.24 | 33.24 | 32.54 | 600879 |
| 1731541200 | 33.06 | 0.05 | 0.15 | 33.32 | 33.57 | 32.99 | 783995 |
| 1731454800 | 33.009999 | -0.27 | -0.81 | 33.08 | 33.68 | 32.99 | 1327900 |
| 1731368400 | 33.28 | 0.19 | 0.57 | 33.11 | 33.7 | 33.03 | 1354204 |
| 1731109200 | 33.09 | 1 | 3.12 | 32.36 | 33.33 | 32.299999 | 2591511 |
| 1731022800 | 32.09 | 0.42 | 1.33 | 31.82 | 32.29 | 31.68 | 1245401 |
| 1730936400 | 31.67 | -0.13 | -0.41 | 32.56 | 32.56 | 31.39 | 2542702 |
| 1730850000 | 31.8 | 0.09 | 0.28 | 31.51 | 31.84 | 31.41 | 818657 |
| 1730763600 | 31.71 | 0.07 | 0.22 | 31.68 | 32.145 | 31.5 | 1335618 |
| 1730500800 | 31.64 | -0.05 | -0.16 | 31.84 | 32.06 | 31.435 | 1421298 |
| 1730414400 | 31.69 | -0.57 | -1.77 | 32.13 | 32.305 | 31.67 | 905420 |
| 1730328000 | 32.259999 | -0.04 | -0.12 | 32.29 | 32.659999 | 32.21 | 817306 |
| 1730241600 | 32.299999 | -0.2 | -0.62 | 32.36 | 32.689999 | 32.09 | 1613926 |
| 1730155200 | 32.5 | -0.1 | -0.31 | 32.71 | 33.02 | 32.38 | 1259521 |
| 1729896000 | 32.6 | -0.76 | -2.28 | 33.47 | 33.57 | 32.59 | 1049930 |
| 1729809600 | 33.36 | -0.53 | -1.56 | 33.4 | 34.37 | 33.049999 | 1183247 |
| 1729723200 | 33.89 | 0.07 | 0.21 | 33.77 | 33.98 | 33.61 | 991894 |
| 1729636800 | 33.82 | -0.07 | -0.21 | 33.85 | 34.165 | 33.72 | 788403 |
| 1729550400 | 33.89 | -0.26 | -0.76 | 34.24 | 34.34 | 33.805 | 939607 |
| 1729291200 | 34.15 | 0.3 | 0.89 | 33.99 | 34.23 | 33.825 | 454585 |
| 1729204800 | 33.85 | -0.26 | -0.76 | 33.97 | 34.08 | 33.64 | 539127 |
| 1729118400 | 34.11 | 0.62 | 1.85 | 33.79 | 34.15 | 33.59 | 945886 |
| 1729032000 | 33.49 | 0.46 | 1.39 | 33.189999 | 33.96 | 33.1 | 1986292 |
| 1728945600 | 33.03 | 0.52 | 1.60 | 32.46 | 33.08 | 32.34 | 698832 |
| 1728686400 | 32.509999 | 0.01 | 0.03 | 32.509999 | 32.735 | 32.4 | 864916 |
| 1728600000 | 32.5 | -0.18 | -0.55 | 32.42 | 32.79 | 32.229999 | 1128037 |
| 1728513600 | 32.68 | -0.06 | -0.18 | 32.909999 | 32.979999 | 32.58 | 610728 |
| 1728427200 | 32.74 | 0.17 | 0.52 | 32.74 | 32.86 | 32.42 | 762918 |
| 1728340800 | 32.57 | 0.17 | 0.52 | 32.2 | 32.6 | 32.007199 | 1054206 |
| 1728081600 | 32.4 | -0.55 | -1.67 | 32.759999 | 32.915 | 32.2 | 1111155 |
| 1727995200 | 32.95 | 0.19 | 0.58 | 32.82 | 33.064999 | 32.57 | 952061 |
| 1727908800 | 32.759999 | -0.75 | -2.24 | 33.35 | 33.36 | 32.65 | 2013592 |
| 1727822400 | 33.509999 | -0.64 | -1.87 | 34.29 | 34.32 | 33.479999 | 1078077 |
| 1727736000 | 34.15 | 0 | 0.00 | 34 | 34.29 | 33.72 | 1321668 |
| 1727476800 | 34.15 | 0.17 | 0.50 | 34.19 | 34.35 | 34 | 1289484 |
| 1727390400 | 33.98 | 0.13 | 0.38 | 34.08 | 34.32 | 33.88 | 1111669 |
| 1727304000 | 33.85 | -0.16 | -0.47 | 34.03 | 34.2 | 33.84 | 1339598 |
| 1727217600 | 34.01 | -0.48 | -1.39 | 34.31 | 34.48 | 33.995 | 1440263 |
| 1727131200 | 34.49 | 0.39 | 1.14 | 34.26 | 34.51 | 34.16 | 1226001 |
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
