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 | 0.82 | 2.45582509733 | 33.39 | 34.44 | 32.92 | 1070618 | 33.67740338 | CS |
| 4 | 1.54 | 4.7138047138 | 32.67 | 34.44 | 32.34 | 1227546 | 33.42563212 | CS |
| 12 | 1.21 | 3.66666666667 | 33 | 34.44 | 28.921 | 1655308 | 32.23834069 | CS |
| 26 | -0.54 | -1.55395683453 | 34.75 | 37.08 | 28.921 | 1721806 | 33.30465617 | CS |
| 52 | 7.92 | 30.1255230126 | 26.29 | 37.08 | 25.1598 | 2661404 | 32.23004392 | CS |
| 156 | -15.08 | -30.5944410631 | 49.29 | 53.3105 | 14.65 | 2704311 | 29.92175252 | CS |
| 260 | -35.4 | -50.8547622468 | 69.61 | 72.01 | 13.69 | 2918640 | 30.89026971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 34.21 | 0.3 | 0.88 | 33.91 | 34.44 | 33.52 | 889707 |
| 1736379600 | 33.91 | 0.29 | 0.86 | 33.439999 | 33.925 | 33.39 | 814031 |
| 1736293200 | 33.62 | 0.32 | 0.96 | 33.479999 | 33.75 | 33.24 | 988300 |
| 1736206800 | 33.299999 | 0.23 | 0.70 | 33.259999 | 33.46 | 32.92 | 1608782 |
| 1735947600 | 33.07 | -0.47 | -1.40 | 33.509999 | 33.67 | 33.055 | 831914 |
| 1735861200 | 33.54 | -0.54 | -1.58 | 34.28 | 34.43 | 33.159999 | 909621 |
| 1735688400 | 34.08 | 0.21 | 0.62 | 33.9 | 34.33 | 33.6376 | 645563 |
| 1735602000 | 33.87 | -0.11 | -0.32 | 33.509999 | 34.02 | 33.395 | 1101139 |
| 1735342800 | 33.98 | 0.11 | 0.32 | 33.79 | 34.08 | 33.69 | 506204 |
| 1735256400 | 33.87 | 0.3 | 0.89 | 33.46 | 34.105 | 33.229999 | 823139 |
| 1735077840 | 33.57 | 0.24 | 0.72 | 33.36 | 33.73 | 33.235 | 578025 |
| 1734997200 | 33.33 | 0.07 | 0.21 | 33.34 | 33.409999 | 33.02 | 879290 |
| 1734738000 | 33.259999 | 0.09 | 0.27 | 33.17 | 33.549999 | 32.799999 | 2270234 |
| 1734651600 | 33.17 | 0.32 | 0.97 | 32.9 | 33.56 | 32.869999 | 3332503 |
| 1734565200 | 32.85 | -0.27 | -0.82 | 33.1 | 33.75 | 32.34 | 1287432 |
| 1734478800 | 33.119999 | -0.34 | -1.02 | 33.14 | 33.69 | 32.68 | 1746569 |
| 1734392400 | 33.46 | 0.49 | 1.49 | 32.89 | 33.63 | 32.53 | 1763982 |
| 1734133200 | 32.97 | 0.48 | 1.48 | 32.42 | 33.28 | 32.42 | 1532191 |
| 1734046800 | 32.49 | -0.23 | -0.70 | 32.72 | 33.02 | 32.49 | 1312705 |
| 1733960400 | 32.72 | 0.14 | 0.43 | 32.81 | 33 | 32.3278 | 1586324 |
| 1733874000 | 32.58 | 0.49 | 1.53 | 32.259999 | 33.259999 | 32.1839 | 2881470 |
| 1733787600 | 32.09 | -0.12 | -0.37 | 32.14 | 32.86 | 32.049999 | 1826309 |
| 1733528400 | 32.21 | -0.19 | -0.59 | 32.46 | 32.5 | 32.06 | 831147 |
| 1733442000 | 32.4 | -0.55 | -1.67 | 32.84 | 32.985 | 32.4 | 754609 |
| 1733355600 | 32.95 | 0.52 | 1.60 | 32.56 | 32.95 | 32.2901 | 2302094 |
| 1733269200 | 32.43 | -0.32 | -0.98 | 32.689999 | 32.74 | 32.29 | 689087 |
| 1733182800 | 32.75 | 0.39 | 1.21 | 32.25 | 32.939999 | 32.25 | 1146444 |
| 1732917840 | 32.36 | -0.17 | -0.52 | 31.5 | 32.56 | 31.42 | 1487439 |
| 1732750800 | 32.53 | 0.18 | 0.56 | 32.39 | 32.58 | 32.14 | 910384 |
| 1732664400 | 32.35 | -0.25 | -0.77 | 32.53 | 32.71 | 32.189999 | 664007 |
| 1732578000 | 32.6 | 0.1 | 0.31 | 32.58 | 32.95 | 32.53 | 1959496 |
| 1732318800 | 32.5 | 1.12 | 3.57 | 31.37 | 32.53 | 31.37 | 1514269 |
| 1732232400 | 31.38 | -0.55 | -1.72 | 31.92 | 32 | 31.295 | 2548073 |
| 1732146000 | 31.93 | 0.09 | 0.28 | 31.9 | 32.145 | 31.72 | 2871935 |
| 1732059600 | 31.84 | 0.5 | 1.60 | 31.02 | 31.97 | 31.02 | 1853171 |
| 1731973200 | 31.34 | 0.64 | 2.08 | 30.71 | 31.36 | 30.29 | 1626139 |
| 1731714000 | 30.7 | 0.48 | 1.59 | 30.2 | 30.72 | 29.87 | 1098189 |
| 1731627600 | 30.22 | -0.19 | -0.62 | 30.55 | 30.8521 | 30.02 | 1458220 |
| 1731541200 | 30.41 | -0.63 | -2.03 | 31 | 31.27 | 30.32 | 2104501 |
| 1731454800 | 31.04 | 0.03 | 0.10 | 31.1 | 31.68 | 30.62 | 2217236 |
| 1731368400 | 31.01 | -0.14 | -0.45 | 31.5 | 31.65 | 30.98 | 2780755 |
| 1731109200 | 31.15 | 0.29 | 0.94 | 30.6 | 31.33 | 30.2 | 4400835 |
| 1731022800 | 30.86 | -0.24 | -0.77 | 30.96 | 31.71 | 30.565 | 3480618 |
| 1730936400 | 31.1 | -1.63 | -4.98 | 32.799999 | 32.799999 | 28.921 | 5219435 |
| 1730850000 | 32.729999 | -0.17 | -0.52 | 33.4 | 33.5 | 32.67 | 960836 |
| 1730763600 | 32.9 | 0 | 0.00 | 32.92 | 33.32 | 32.6514 | 1064392 |
| 1730500800 | 32.9 | 0.53 | 1.64 | 32.88 | 33.17 | 32.619999 | 1190765 |
| 1730414400 | 32.369999 | -0.52 | -1.58 | 32.89 | 33.066 | 32.185 | 1601311 |
| 1730328000 | 32.89 | 0.1 | 0.30 | 32.74 | 33.34 | 32.625 | 1375759 |
| 1730241600 | 32.79 | 1.37 | 4.36 | 31.3 | 33.03 | 31.11 | 3341244 |
| 1730155200 | 31.42 | -0.02 | -0.06 | 31.26 | 31.87 | 31.15 | 1910620 |
| 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 | 2627957 |
| 1729723200 | 32.65 | -0.1 | -0.31 | 32.759999 | 32.93 | 32 | 1353173 |
| 1729636800 | 32.75 | -0.34 | -1.03 | 32.939999 | 33.08 | 32.6 | 762391 |
| 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 |
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
