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 | -1.32 | -4.6875 | 28.16 | 28.5 | 24.15 | 1937066 | 25.77024336 | CS |
| 4 | -6.36 | -19.156626506 | 33.2 | 33.51 | 24.15 | 1575118 | 28.54621117 | CS |
| 12 | -2.36 | -8.08219178082 | 29.2 | 35.15 | 24.15 | 1570179 | 30.08748386 | CS |
| 26 | -3.44 | -11.3606340819 | 30.28 | 35.15 | 24.15 | 1451822 | 29.29780926 | CS |
| 52 | -31.26 | -53.8037865749 | 58.1 | 59.9 | 20.17 | 1731480 | 30.41979008 | CS |
| 156 | -50.39 | -65.2466658034 | 77.23 | 88.7974 | 20.17 | 964602 | 46.89402379 | CS |
| 260 | -22.5 | -45.601945683 | 49.34 | 88.7974 | 20.17 | 789634 | 50.58054292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 26.68 | 1.38 | 5.45 | 25.5 | 26.8099 | 25.35 | 1484666 |
| 1719960000 | 25.3 | 0.09 | 0.36 | 25.11 | 25.445 | 24.15 | 2701919 |
| 1719873600 | 25.21 | -3.27 | -11.48 | 27.2 | 27.355 | 25.19 | 3728894 |
| 1719614400 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1719528000 | 28.48 | 0.32 | 1.14 | 28.09 | 28.5 | 28.05 | 660181 |
| 1719441600 | 28.16 | -0.25 | -0.88 | 28.16 | 28.49 | 27.97 | 657271 |
| 1719355200 | 28.41 | 0.17 | 0.60 | 28.27 | 28.425 | 27.97 | 774080 |
| 1719268800 | 28.24 | 0.1 | 0.36 | 28.15 | 28.65 | 28.01 | 916752 |
| 1719009600 | 28.14 | 0.01 | 0.04 | 28.16 | 28.61 | 28.1 | 1157529 |
| 1718923200 | 28.13 | 0.07 | 0.25 | 28.14 | 28.78 | 27.83 | 1792102 |
| 1718750400 | 28.06 | 0.71 | 2.60 | 27.2 | 28.165 | 27.07 | 1389930 |
| 1718664000 | 27.35 | -0.6 | -2.15 | 27.84 | 28.03 | 27.12 | 1705711 |
| 1718404800 | 27.95 | -0.93 | -3.22 | 28.44 | 28.665 | 27.8116 | 2016722 |
| 1718318400 | 28.88 | -2.32 | -7.44 | 29.97 | 30.1 | 28.61 | 3557719 |
| 1718232000 | 31.2 | -0.44 | -1.39 | 32.24 | 32.2999 | 30.81 | 2388141 |
| 1718145600 | 31.64 | -1.42 | -4.30 | 32.799999 | 32.799999 | 31.57 | 1539235 |
| 1718059200 | 33.06 | 0.68 | 2.10 | 32.27 | 33.32 | 32.0677 | 967793 |
| 1717800000 | 32.38 | -0.54 | -1.64 | 32.409999 | 32.71 | 32 | 848390 |
| 1717713600 | 32.92 | -0.51 | -1.53 | 33.04 | 33.45 | 32.77 | 876610 |
| 1717627200 | 33.43 | 0.43 | 1.30 | 33.2 | 33.509999 | 32.759999 | 673142 |
| 1717540800 | 33 | -0.44 | -1.32 | 33.36 | 33.36 | 32.6437 | 933743 |
| 1717454400 | 33.439999 | -0.27 | -0.80 | 33.94 | 34.054 | 33.229999 | 792833 |
| 1717195200 | 33.71 | -0.04 | -0.12 | 34.12 | 34.45 | 33.32 | 1141416 |
| 1717108800 | 33.75 | 0.48 | 1.44 | 33.47 | 34.1966 | 33.33 | 1125466 |
| 1717022400 | 33.27 | -0.8 | -2.35 | 33.67 | 34.07 | 32.96 | 1166463 |
| 1716936000 | 34.07 | 0.43 | 1.28 | 34.02 | 34.46 | 33.62 | 1347459 |
| 1716590400 | 33.64 | 1.39 | 4.31 | 32.14 | 33.76 | 31.9 | 1420157 |
| 1716504000 | 32.25 | -2.3 | -6.66 | 33.87 | 33.99 | 31.62 | 3784468 |
| 1716417600 | 34.55 | 0.66 | 1.95 | 33.79 | 35.15 | 33.65 | 1806232 |
| 1716331200 | 33.89 | -0.03 | -0.09 | 33.7 | 34.22 | 33.7 | 1210256 |
| 1716244800 | 33.92 | 0.08 | 0.24 | 33.75 | 34.3028 | 33.049999 | 997797 |
| 1715985600 | 33.84 | -0.16 | -0.47 | 33.99 | 34.19 | 33.56 | 1379238 |
| 1715899200 | 34 | 0.4 | 1.19 | 33.6 | 34.18 | 33.325 | 1390129 |
| 1715812800 | 33.6 | 0.19 | 0.57 | 34.57 | 35.06 | 33.47 | 1919822 |
| 1715726400 | 33.409999 | 2.06 | 6.57 | 31.81 | 33.53 | 31.8 | 2433967 |
| 1715640000 | 31.35 | -0.11 | -0.35 | 31.67 | 32.119999 | 31.28 | 1025212 |
| 1715380800 | 31.46 | -0.9 | -2.78 | 32.78 | 33.189999 | 31.36 | 1857260 |
| 1715294400 | 32.36 | 2.23 | 7.40 | 30.25 | 32.439999 | 30.07 | 2129146 |
| 1715208000 | 30.13 | -0.01 | -0.03 | 29.74 | 30.24 | 29.65 | 921246 |
| 1715121600 | 30.14 | -0.38 | -1.25 | 30.66 | 30.95 | 30.06 | 1432797 |
| 1715035200 | 30.52 | -0.39 | -1.26 | 30.26 | 30.66 | 29.55 | 2105170 |
| 1714776000 | 30.91 | 1.33 | 4.50 | 30.2 | 31.95 | 30.03 | 2944221 |
| 1714689600 | 29.58 | 0.97 | 3.39 | 28.96 | 29.81 | 28.54 | 1788196 |
| 1714603200 | 28.61 | 0.25 | 0.88 | 28.33 | 29.11 | 28.24 | 1296464 |
| 1714516800 | 28.36 | -0.82 | -2.81 | 29 | 29.11 | 28.335 | 1492999 |
| 1714430400 | 29.18 | 0.25 | 0.86 | 29.25 | 29.55 | 29.01 | 1193224 |
| 1714171200 | 28.93 | -0.26 | -0.89 | 29.38 | 29.5699 | 28.9 | 1357234 |
| 1714084800 | 29.19 | -0.44 | -1.48 | 29.02 | 29.55 | 28.9001 | 1136765 |
| 1713998400 | 29.63 | 0.86 | 2.99 | 28.96 | 29.63 | 28.53 | 1789160 |
| 1713912000 | 28.77 | 1.31 | 4.77 | 28.1 | 29.8 | 28.07 | 2975356 |
| 1713825600 | 27.46 | 0.32 | 1.18 | 27.18 | 27.72 | 26.9101 | 1215155 |
| 1713566400 | 27.14 | 0.07 | 0.26 | 27 | 27.55 | 26.91 | 753720 |
| 1713480000 | 27.07 | -0.31 | -1.13 | 27.38 | 27.44 | 26.72 | 1258960 |
| 1713393600 | 27.38 | 0.38 | 1.41 | 27.15 | 27.69 | 26.62 | 1647352 |
| 1713307200 | 27 | -0.07 | -0.26 | 26.9 | 27.4075 | 26.46 | 1563671 |
| 1713220800 | 27.07 | -0.48 | -1.74 | 27.72 | 28.19 | 26.74 | 1819961 |
| 1712961600 | 27.55 | -1.29 | -4.47 | 28.97 | 29.33 | 27.45 | 1559520 |
| 1712875200 | 28.84 | 0.38 | 1.34 | 28.9 | 29.09 | 28.35 | 1058315 |
| 1712788800 | 28.46 | -1.89 | -6.23 | 29.2 | 29.35 | 28.41 | 1977542 |
| 1712702400 | 30.35 | 1.01 | 3.44 | 29.71 | 30.37 | 29.47 | 1296083 |
| 1712616000 | 29.34 | 0.08 | 0.27 | 29.36 | 29.6899 | 29.17 | 714627 |
| 1712356800 | 29.26 | -0.06 | -0.20 | 29.02 | 29.53 | 28.77 | 704484 |
| 1712270400 | 29.32 | 0.33 | 1.14 | 29.37 | 29.85 | 29.06 | 782579 |
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
