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 | 0.71 | 2.18394340203 | 32.51 | 33.52 | 31.94 | 661144 | 32.59289593 | CS |
| 4 | -5.62 | -14.4696189495 | 38.84 | 40.5 | 30.98 | 870199 | 35.93016224 | CS |
| 12 | -0.69 | -2.03479799469 | 33.91 | 40.5 | 30.98 | 668064 | 35.48274793 | CS |
| 26 | 6.16 | 22.7642276423 | 27.06 | 40.5 | 25.88 | 609563 | 32.4036921 | CS |
| 52 | 4.72 | 16.5614035088 | 28.5 | 40.5 | 21.28 | 584160 | 28.75139578 | CS |
| 156 | -2.08 | -5.89235127479 | 35.3 | 40.5 | 18.86 | 639234 | 27.61259623 | CS |
| 260 | 17.28 | 108.406524467 | 15.94 | 43.6 | 10 | 670169 | 26.16883423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723675200 | 32 | -1.04 | -3.15 | 33.119999 | 33.119999 | 31.98 | 640756 |
| 1723588800 | 33.04 | 0.35 | 1.07 | 32.909999 | 33.14 | 32.49 | 597464 |
| 1723502400 | 32.689999 | 0.01 | 0.03 | 32.83 | 32.909999 | 32.189999 | 415215 |
| 1723243200 | 32.68 | 0.07 | 0.21 | 32.46 | 32.72 | 31.94 | 610673 |
| 1723156800 | 32.61 | 0.5 | 1.56 | 32.509999 | 33.189999 | 32.31 | 1038247 |
| 1723070400 | 32.11 | -0.8 | -2.43 | 33.28 | 33.6 | 32.049999 | 836096 |
| 1722984000 | 32.909999 | 0.35 | 1.07 | 32.409999 | 33.134999 | 31.88 | 923260 |
| 1722897600 | 32.56 | -1.62 | -4.74 | 32.25 | 32.6 | 30.98 | 1298406 |
| 1722638400 | 34.18 | -5 | -12.76 | 35.78 | 36.915 | 33.66 | 2367193 |
| 1722552000 | 39.18 | -0.58 | -1.46 | 39.69 | 39.995 | 39.16 | 1183210 |
| 1722465600 | 39.76 | 0 | 0.00 | 39.88 | 40.5 | 39.39 | 658638 |
| 1722379200 | 39.76 | 0.41 | 1.04 | 39.33 | 40.21 | 39.33 | 572246 |
| 1722292800 | 39.35 | 0.08 | 0.20 | 39.43 | 39.96 | 39.25 | 660236 |
| 1722033600 | 39.27 | 0.7 | 1.81 | 38.97 | 39.6329 | 38.82 | 816054 |
| 1721947200 | 38.57 | -0.3 | -0.77 | 39.12 | 40.2 | 38.48 | 1065799 |
| 1721860800 | 38.87 | 0.28 | 0.73 | 38.73 | 39.5743 | 38.56 | 964683 |
| 1721774400 | 38.59 | 0.09 | 0.23 | 38.53 | 38.99 | 38.27 | 693398 |
| 1721688000 | 38.5 | 0.42 | 1.10 | 38.25 | 38.55 | 37.82 | 396914 |
| 1721428800 | 38.08 | -0.1 | -0.26 | 38.29 | 38.54 | 37.92 | 529404 |
| 1721342400 | 38.18 | -1.06 | -2.70 | 38.84 | 39.7 | 37.855 | 847322 |
| 1721256000 | 39.24 | 0.67 | 1.74 | 38.695 | 39.43 | 38.55 | 934472 |
| 1721169600 | 38.57 | 0.95 | 2.53 | 38 | 38.94 | 37.72 | 777424 |
| 1721083200 | 37.62 | 0.13 | 0.35 | 37.07 | 38.55 | 36.68 | 932820 |
| 1720824000 | 37.49 | 0.49 | 1.32 | 37.32 | 37.81 | 37.09 | 449783 |
| 1720737600 | 37 | 1.15 | 3.21 | 36.52 | 37.05 | 36.25 | 581939 |
| 1720651200 | 35.85 | 0.23 | 0.65 | 35.8 | 35.9904 | 35.59 | 300326 |
| 1720564800 | 35.62 | -0.26 | -0.72 | 35.78 | 35.95 | 35.565 | 408873 |
| 1720478400 | 35.88 | -0.24 | -0.66 | 36.39 | 36.61 | 35.66 | 560589 |
| 1720219200 | 36.12 | -0.18 | -0.50 | 36.31 | 36.31 | 35.84 | 585851 |
| 1720040640 | 36.3 | 0.14 | 0.39 | 36.23 | 36.44 | 36.01 | 401638 |
| 1719960000 | 36.16 | 0.59 | 1.66 | 35.63 | 36.44 | 35.51 | 765893 |
| 1719873600 | 35.57 | 0.51 | 1.45 | 35.15 | 35.66 | 34.89 | 1308233 |
| 1719614400 | 35.06 | -0.03 | -0.09 | 35.31 | 35.79 | 34.19 | 3435144 |
| 1719528000 | 35.09 | 1.23 | 3.63 | 33.97 | 35.11 | 33.69 | 657249 |
| 1719441600 | 33.86 | -0.67 | -1.94 | 34.26 | 34.39 | 33.63 | 680057 |
| 1719355200 | 34.53 | -0.08 | -0.23 | 34.38 | 34.79 | 34.04 | 537206 |
| 1719268800 | 34.61 | 0.62 | 1.82 | 34.17 | 35.02 | 34 | 621819 |
| 1719009600 | 33.99 | 0.26 | 0.77 | 33.73 | 34.51 | 33.73 | 1322008 |
| 1718923200 | 33.73 | -0.35 | -1.03 | 33.89 | 34.499 | 33.5828 | 298170 |
| 1718750400 | 34.08 | -0.14 | -0.41 | 34.25 | 34.3 | 33.75 | 345338 |
| 1718664000 | 34.22 | 0.4 | 1.18 | 33.549999 | 34.255 | 33.5 | 320931 |
| 1718404800 | 33.82 | 0.09 | 0.27 | 33.28 | 33.85 | 33.04 | 400268 |
| 1718318400 | 33.73 | -0.1 | -0.30 | 33.69 | 33.83 | 33.11 | 275125 |
| 1718232000 | 33.83 | 0.68 | 2.05 | 33.97 | 34.28 | 33.82 | 328980 |
| 1718145600 | 33.15 | -0.12 | -0.36 | 33.009999 | 33.31 | 32.82 | 345510 |
| 1718059200 | 33.27 | -0.19 | -0.57 | 32.96 | 33.28 | 32.84 | 371215 |
| 1717800000 | 33.46 | -0.04 | -0.12 | 33.259999 | 33.62 | 32.81 | 581420 |
| 1717713600 | 33.5 | -0.93 | -2.70 | 34.2 | 34.47 | 33.479999 | 538231 |
| 1717627200 | 34.43 | 0.34 | 1.00 | 34.25 | 34.78 | 34.08 | 525382 |
| 1717540800 | 34.09 | -0.17 | -0.50 | 34.01 | 34.25 | 33.71 | 275383 |
| 1717454400 | 34.26 | -0.29 | -0.84 | 34.4 | 34.6099 | 33.69 | 423408 |
| 1717195200 | 34.55 | 0.64 | 1.89 | 34.11 | 34.56 | 33.79 | 469294 |
| 1717108800 | 33.91 | 0.51 | 1.53 | 33.57 | 34.02 | 33.45 | 496060 |
| 1717022400 | 33.4 | 0.15 | 0.45 | 32.869999 | 33.43 | 32.75 | 362315 |
| 1716936000 | 33.25 | 0.32 | 0.97 | 32.979999 | 33.409999 | 32.869999 | 343341 |
| 1716590400 | 32.93 | -0.1 | -0.30 | 33.28 | 33.33 | 32.79 | 594259 |
| 1716504000 | 33.03 | -0.98 | -2.88 | 33.91 | 34.21 | 32.9 | 863341 |
| 1716417600 | 34.01 | -0.23 | -0.67 | 33.94 | 34.4 | 33.875 | 663935 |
| 1716331200 | 34.24 | 0.43 | 1.27 | 33.78 | 34.33 | 33.67 | 564212 |
| 1716244800 | 33.81 | -0.14 | -0.41 | 33.93 | 34.18 | 33.59 | 378905 |
| 1715985600 | 33.95 | -0.27 | -0.79 | 34.18 | 34.18 | 33.74 | 444268 |
| 1715899200 | 34.22 | -0.7 | -2.00 | 34.7 | 34.905 | 34.04 | 451028 |
| 1715812800 | 34.92 | 0.84 | 2.46 | 34.23 | 35.08 | 34.1575 | 645323 |
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
