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 | 2.39 | 7.98796791444 | 29.92 | 32.59 | 29.87 | 1989915 | 31.54232861 | CS |
| 4 | 0.53 | 1.66771554437 | 31.78 | 33.34 | 28.921 | 2197874 | 31.49287647 | CS |
| 12 | -2.69 | -7.68571428571 | 35 | 35.21 | 28.921 | 1692687 | 32.21627976 | CS |
| 26 | 1.24 | 3.99098809141 | 31.07 | 37.08 | 28.921 | 2520678 | 33.12519767 | CS |
| 52 | 6.7 | 26.1616556033 | 25.61 | 37.08 | 25.1598 | 2954835 | 31.62850865 | CS |
| 156 | -9.83 | -23.3270052207 | 42.14 | 53.3105 | 14.65 | 2719667 | 30.22347146 | CS |
| 260 | -59.09 | -64.6498905908 | 91.4 | 91.63 | 13.69 | 2912284 | 31.33843191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 32.5 | 1.12 | 3.57 | 31.52 | 32.53 | 31.4 | 1506804 |
| 1732232400 | 31.38 | -0.55 | -1.72 | 31.93 | 32 | 31.295 | 2540530 |
| 1732146000 | 31.93 | 0.09 | 0.28 | 31.97 | 32.145 | 31.72 | 2868648 |
| 1732059600 | 31.84 | 0.5 | 1.60 | 31.2799 | 31.97 | 31.075 | 1828294 |
| 1731973200 | 31.34 | 0.64 | 2.08 | 30.71 | 31.36 | 30.29 | 1625871 |
| 1731714000 | 30.7 | 0.48 | 1.59 | 29.92 | 30.72 | 29.87 | 1086230 |
| 1731627600 | 30.22 | -0.19 | -0.62 | 30.515 | 30.8521 | 30.02 | 1437459 |
| 1731541200 | 30.41 | -0.63 | -2.03 | 30.82 | 31.27 | 30.32 | 2098941 |
| 1731454800 | 31.04 | 0.03 | 0.10 | 31.1 | 31.68 | 30.62 | 2204721 |
| 1731368400 | 31.01 | -0.14 | -0.45 | 31.39 | 31.65 | 30.98 | 2762163 |
| 1731109200 | 31.15 | 0.29 | 0.94 | 30.58 | 31.33 | 30.2 | 4383014 |
| 1731022800 | 30.86 | -0.24 | -0.77 | 30.78 | 31.71 | 30.565 | 3453567 |
| 1730936400 | 31.1 | -1.63 | -4.98 | 32.33 | 32.409999 | 28.921 | 5272518 |
| 1730850000 | 32.729999 | -0.17 | -0.52 | 33.2 | 33.305 | 32.67 | 923113 |
| 1730763600 | 32.9 | 0 | 0.00 | 32.92 | 33.32 | 32.6514 | 1061653 |
| 1730500800 | 32.9 | 0.53 | 1.64 | 32.88 | 33.17 | 32.619999 | 1146146 |
| 1730414400 | 32.369999 | -0.52 | -1.58 | 32.89 | 32.89 | 32.185 | 1600354 |
| 1730328000 | 32.89 | 0.1 | 0.30 | 32.74 | 33.34 | 32.7 | 1370907 |
| 1730241600 | 32.79 | 1.37 | 4.36 | 31.25 | 33.03 | 31.25 | 3336889 |
| 1730155200 | 31.42 | -0.02 | -0.06 | 31.26 | 31.87 | 31.25 | 1846463 |
| 1729896000 | 31.44 | -0.22 | -0.69 | 31.78 | 32.07 | 31.32 | 1110004 |
| 1729809600 | 31.66 | -0.99 | -3.03 | 31.51 | 32.38 | 31.5 | 2611874 |
| 1729723200 | 32.65 | -0.1 | -0.31 | 32.759999 | 32.93 | 32 | 1348121 |
| 1729636800 | 32.75 | -0.34 | -1.03 | 32.991999 | 33.08 | 32.6 | 756884 |
| 1729550400 | 33.09 | 1.36 | 4.29 | 33 | 33.509999 | 32.61 | 1843280 |
| 1729291200 | 31.73 | -0.48 | -1.49 | 32.17 | 32.21 | 31.72 | 1321554 |
| 1729204800 | 32.21 | 0.1 | 0.31 | 32.17 | 32.4 | 32.02 | 821719 |
| 1729118400 | 32.11 | 0.37 | 1.17 | 31.79 | 32.13 | 31.6 | 1099210 |
| 1729032000 | 31.74 | 0.55 | 1.76 | 31.29 | 31.95 | 31.085 | 785085 |
| 1728945600 | 31.19 | -0.27 | -0.86 | 31.13 | 31.38 | 30.64 | 1047436 |
| 1728686400 | 31.46 | 0.54 | 1.75 | 30.9 | 31.5 | 30.77 | 2602622 |
| 1728600000 | 30.92 | -0.82 | -2.58 | 31.38 | 31.59 | 30.68 | 1492198 |
| 1728513600 | 31.74 | -0.51 | -1.58 | 32.09 | 32.174999 | 31.59 | 972544 |
| 1728427200 | 32.25 | -0.22 | -0.68 | 32.43 | 32.57 | 32.095 | 1852422 |
| 1728340800 | 32.47 | -0.08 | -0.25 | 32.49 | 33.0201 | 32.415 | 852928 |
| 1728081600 | 32.549999 | 0.46 | 1.43 | 32.259999 | 32.549999 | 31.97 | 799431 |
| 1727995200 | 32.09 | -0.73 | -2.22 | 32.7 | 32.72 | 31.92 | 1934436 |
| 1727908800 | 32.82 | -0.1 | -0.30 | 32.799999 | 33.03 | 32.6668 | 648532 |
| 1727822400 | 32.92 | 0.41 | 1.26 | 32.45 | 32.99 | 31.8569 | 1503416 |
| 1727735520 | 32.509999 | -0.6 | -1.81 | 32.795 | 32.84 | 32.455 | 2011544 |
| 1727476800 | 33.11 | 0.03 | 0.09 | 33.15 | 33.29 | 32.909999 | 1882923 |
| 1727390400 | 33.08 | 0.24 | 0.73 | 33.03 | 33.31 | 32.81 | 956139 |
| 1727304000 | 32.84 | -0.38 | -1.14 | 33.229999 | 33.439999 | 32.82 | 704641 |
| 1727217600 | 33.22 | -0.26 | -0.78 | 33.439999 | 33.439999 | 33.08 | 1634802 |
| 1727131200 | 33.479999 | 0.36 | 1.09 | 33.009999 | 33.64 | 32.759999 | 2577096 |
| 1726872000 | 33.119999 | 0.33 | 1.01 | 32.759999 | 33.119999 | 32.64 | 1473350 |
| 1726785600 | 32.79 | -0.14 | -0.43 | 33.009999 | 33.15 | 32.75 | 977452 |
| 1726699200 | 32.93 | -0.12 | -0.36 | 33 | 33.299999 | 32.909999 | 1089644 |
| 1726612800 | 33.049999 | 0.18 | 0.55 | 32.85 | 33.155 | 32.81 | 680354 |
| 1726526400 | 32.869999 | -0.4 | -1.20 | 33.45 | 33.45 | 32.84 | 995496 |
| 1726267200 | 33.27 | -0.43 | -1.28 | 33.61 | 33.775 | 33.07 | 1818528 |
| 1726180800 | 33.7 | -0.01 | -0.03 | 33.66 | 33.94 | 33.52 | 1022389 |
| 1726094400 | 33.71 | 0.32 | 0.96 | 33.17 | 33.72 | 32.89 | 1811134 |
| 1726008000 | 33.39 | -0.35 | -1.04 | 33.405 | 33.72 | 33.045 | 1342399 |
| 1725921600 | 33.74 | 0.88 | 2.68 | 33.52 | 33.775 | 33.369999 | 1030463 |
| 1725662400 | 32.86 | -0.83 | -2.46 | 33.755 | 33.85 | 32.84 | 2256897 |
| 1725576000 | 33.69 | -0.06 | -0.18 | 33.78 | 33.92 | 33.42 | 1779461 |
| 1725489600 | 33.75 | 0.43 | 1.29 | 33.29 | 34.18 | 33.28 | 1441008 |
| 1725403200 | 33.32 | -1.89 | -5.37 | 34.24 | 34.41 | 33.2 | 2530131 |
| 1725057600 | 35.21 | 0.27 | 0.77 | 35 | 35.21 | 34.87 | 1601515 |
| 1724971200 | 34.94 | 0.26 | 0.75 | 34.8 | 35.19 | 34.69 | 1336889 |
| 1724884800 | 34.68 | -0.32 | -0.91 | 34.9 | 35 | 34.56 | 1098786 |
| 1724798400 | 35 | 0.16 | 0.46 | 34.77 | 35.1 | 34.68 | 805734 |
| 1724712000 | 34.84 | -0.31 | -0.88 | 35.13 | 35.13 | 34.64 | 1699649 |
| 1724452800 | 35.15 | 0.29 | 0.83 | 34.87 | 35.275 | 34.835 | 847210 |
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
