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 | -2.425 | -7.37082066869 | 32.9 | 33.47 | 29.27 | 539716 | 32.22984918 | CS |
| 4 | 0.635 | 2.12801608579 | 29.84 | 33.47 | 29.27 | 665801 | 31.42757546 | CS |
| 12 | -2.355 | -7.17331708803 | 32.83 | 38 | 28.9 | 632605 | 31.55371411 | CS |
| 26 | -11.385 | -27.1978021978 | 41.86 | 42.1 | 28.9 | 614515 | 33.75141595 | CS |
| 52 | 2.835 | 10.2568740955 | 27.64 | 42.66 | 27.04 | 535030 | 33.24034133 | CS |
| 156 | -11.035 | -26.5839556733 | 41.51 | 58.74 | 15.37 | 573361 | 30.81650174 | CS |
| 260 | -19.655 | -39.2080590465 | 50.13 | 87.38 | 15.37 | 628090 | 39.21607349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 31.8 | -0.22 | -0.69 | 32.28 | 32.34 | 31.77 | 454302 |
| 1721428800 | 32.02 | 0.41 | 1.30 | 31.495 | 32.06 | 31.44 | 440862 |
| 1721342400 | 31.61 | -0.55 | -1.71 | 32.119999 | 32.34 | 31.415 | 425477 |
| 1721256000 | 32.159999 | -0.86 | -2.60 | 32.86 | 33.27 | 32.14 | 624710 |
| 1721169600 | 33.02 | 0.31 | 0.95 | 32.9 | 33.47 | 32.799999 | 753227 |
| 1721083200 | 32.71 | 0.67 | 2.09 | 32.27 | 32.84 | 32.07 | 600089 |
| 1720824000 | 32.04 | 0.61 | 1.94 | 31.81 | 32.29 | 31.6 | 473177 |
| 1720737600 | 31.43 | 0.41 | 1.32 | 31.46 | 31.7 | 31.2 | 613454 |
| 1720651200 | 31.02 | -0.42 | -1.34 | 31.41 | 31.53 | 30.91 | 552343 |
| 1720564800 | 31.44 | -0.13 | -0.41 | 31.51 | 31.56 | 31.05 | 358739 |
| 1720478400 | 31.57 | -0.14 | -0.44 | 31.84 | 31.84 | 31.45 | 390051 |
| 1720219200 | 31.71 | -0.16 | -0.50 | 31.8 | 32.25 | 31.62 | 360043 |
| 1720040640 | 31.87 | 0.09 | 0.28 | 31.74 | 31.985 | 31.69 | 214306 |
| 1719960000 | 31.78 | -0.14 | -0.44 | 31.9 | 32.159999 | 31.47 | 551957 |
| 1719873600 | 31.92 | 0.98 | 3.17 | 31.16 | 31.98 | 31.11 | 680395 |
| 1719614400 | 30.94 | 0.58 | 1.91 | 30.6 | 30.97 | 30.38 | 3314292 |
| 1719528000 | 30.36 | 0.41 | 1.37 | 30.09 | 30.44 | 29.81 | 461476 |
| 1719441600 | 29.95 | -0.47 | -1.55 | 30.45 | 30.79 | 29.835 | 609325 |
| 1719355200 | 30.42 | 0.62 | 2.08 | 29.84 | 30.44 | 29.42 | 771994 |
| 1719268800 | 29.8 | -0.37 | -1.23 | 30 | 30.35 | 29.79 | 642774 |
| 1719009600 | 30.17 | 0.61 | 2.06 | 29.47 | 30.18 | 29.47 | 1036115 |
| 1718923200 | 29.56 | 0.41 | 1.41 | 28.95 | 29.7392 | 28.92 | 772752 |
| 1718750400 | 29.15 | -0.33 | -1.12 | 29.45 | 29.57 | 29.12 | 635655 |
| 1718664000 | 29.48 | 0.29 | 0.99 | 29.24 | 29.51 | 28.9 | 1004023 |
| 1718404800 | 29.19 | -0.54 | -1.82 | 29.5 | 29.58 | 29.11 | 691570 |
| 1718318400 | 29.73 | -0.99 | -3.22 | 30.59 | 30.6 | 29.72 | 676854 |
| 1718232000 | 30.72 | 0.08 | 0.26 | 31.14 | 31.44 | 30.6671 | 441754 |
| 1718145600 | 30.64 | 0.08 | 0.26 | 30.42 | 30.75 | 30.24 | 417625 |
| 1718059200 | 30.56 | -0.51 | -1.64 | 30.8 | 30.86 | 30.3206 | 503432 |
| 1717800000 | 31.07 | -0.38 | -1.21 | 31.11 | 31.34 | 30.95 | 315388 |
| 1717713600 | 31.45 | 0.04 | 0.13 | 31.35 | 31.8 | 31.265 | 333550 |
| 1717627200 | 31.41 | 0.1 | 0.32 | 31.44 | 31.725 | 31.09 | 405917 |
| 1717540800 | 31.31 | 0.15 | 0.48 | 30.95 | 31.32 | 30.86 | 465259 |
| 1717454400 | 31.16 | -0.13 | -0.42 | 31.54 | 31.77 | 30.7373 | 586101 |
| 1717195200 | 31.29 | 0.42 | 1.36 | 30.79 | 31.33 | 30.66 | 725002 |
| 1717108800 | 30.87 | -0.29 | -0.93 | 30.8 | 31.155 | 30.55 | 656365 |
| 1717022400 | 31.16 | 0.04 | 0.13 | 30.8 | 31.66 | 30.63 | 797554 |
| 1716936000 | 31.12 | -0.87 | -2.72 | 32.06 | 32.2776 | 30.57 | 1191255 |
| 1716590400 | 31.99 | -2.29 | -6.68 | 34 | 34.2 | 31.9 | 1396985 |
| 1716504000 | 34.28 | 1.94 | 6.00 | 37.94 | 38 | 33.825 | 2699916 |
| 1716417600 | 32.34 | -0.36 | -1.10 | 32.75 | 32.75 | 32.049999 | 670835 |
| 1716331200 | 32.7 | -0.88 | -2.62 | 33.38 | 33.38 | 32.56 | 391106 |
| 1716244800 | 33.58 | 0.42 | 1.27 | 32.95 | 33.74 | 32.82 | 358545 |
| 1715985600 | 33.159999 | 0 | 0.00 | 33.31 | 33.5 | 33.04 | 326731 |
| 1715899200 | 33.159999 | 0.25 | 0.76 | 32.81 | 33.235 | 32.54 | 364434 |
| 1715812800 | 32.909999 | 0.7 | 2.17 | 32.6 | 32.99 | 32.03 | 453691 |
| 1715726400 | 32.21 | -0.25 | -0.77 | 32.619999 | 32.81 | 32.034999 | 398048 |
| 1715640000 | 32.46 | -0.07 | -0.22 | 32.86 | 32.86 | 32.35 | 357385 |
| 1715380800 | 32.53 | -0.17 | -0.52 | 32.619999 | 32.619999 | 32.28 | 365803 |
| 1715294400 | 32.7 | 0.44 | 1.36 | 32.299999 | 33.159999 | 32.1 | 463529 |
| 1715208000 | 32.259999 | -0.95 | -2.86 | 32.939999 | 32.953 | 32.03 | 418082 |
| 1715121600 | 33.21 | 0.42 | 1.28 | 32.77 | 33.46 | 32.5 | 373193 |
| 1715035200 | 32.79 | 0.23 | 0.71 | 32.72 | 32.905 | 32.63 | 261450 |
| 1714776000 | 32.56 | 0.08 | 0.25 | 33.04 | 33.159999 | 32.27 | 401058 |
| 1714689600 | 32.479999 | 0.19 | 0.59 | 32.7 | 32.744999 | 32.375 | 332789 |
| 1714603200 | 32.29 | 0.18 | 0.56 | 32.17 | 32.88 | 32.14 | 378758 |
| 1714516800 | 32.11 | -0.83 | -2.52 | 32.83 | 32.935 | 32.1 | 696990 |
| 1714430400 | 32.939999 | 0.3 | 0.92 | 32.659999 | 32.96 | 32.36 | 536957 |
| 1714171200 | 32.64 | 0.65 | 2.03 | 32.509999 | 32.82 | 32.229999 | 648260 |
| 1714084800 | 31.99 | -0.37 | -1.14 | 31.915 | 32.33 | 31.7 | 745229 |
| 1713998400 | 32.36 | -0.83 | -2.50 | 33.03 | 33.13 | 31.88 | 751764 |
| 1713912000 | 33.189999 | 0.77 | 2.38 | 32.46 | 33.35 | 32.46 | 579160 |
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
