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 | 0.86 | 2.49058789458 | 34.53 | 36.85 | 34.04 | 2406550 | 35.5459872 | CS |
| 4 | 7.99 | 29.1605839416 | 27.4 | 38.41 | 26.85 | 3513596 | 34.24342424 | CS |
| 12 | 5.24 | 17.3797678275 | 30.15 | 38.41 | 26.85 | 2552675 | 32.98297141 | CS |
| 26 | 5.85 | 19.8036560596 | 29.54 | 38.41 | 25.46 | 2125222 | 31.07308998 | CS |
| 52 | 6.91 | 24.2626404494 | 28.48 | 38.41 | 22.665 | 1591426 | 29.94461085 | CS |
| 156 | 2.89 | 8.89230769231 | 32.5 | 81.4 | 20.05 | 1632807 | 38.55834959 | CS |
| 260 | 2.89 | 8.89230769231 | 32.5 | 81.4 | 20.05 | 1632807 | 38.55834959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 35.39 | -0.29 | -0.81 | 36.1 | 36.1 | 34.09 | 2806711 |
| 1717108800 | 35.68 | -0.78 | -2.14 | 36.47 | 36.85 | 35.39 | 2773707 |
| 1717022400 | 36.46 | 1.16 | 3.29 | 34.75 | 36.47 | 34.51 | 2766648 |
| 1716936000 | 35.3 | 1.2 | 3.52 | 34.72 | 35.71 | 34.28 | 2506344 |
| 1716590400 | 34.1 | -0.16 | -0.47 | 34.53 | 34.75 | 34.04 | 1579499 |
| 1716504000 | 34.26 | -1.67 | -4.65 | 35.85 | 35.95 | 33.9 | 2560614 |
| 1716417600 | 35.93 | -0.36 | -0.99 | 36.32 | 36.99 | 35.76 | 2130925 |
| 1716331200 | 36.29 | -0.48 | -1.31 | 36.76 | 36.76 | 36.24 | 1585494 |
| 1716244800 | 36.77 | 0.07 | 0.19 | 36.92 | 37.26 | 36.18 | 2006647 |
| 1715985600 | 36.7 | -1.08 | -2.86 | 37.76 | 37.78 | 36.24 | 3405756 |
| 1715899200 | 37.78 | 0.19 | 0.51 | 38.25 | 38.41 | 37.21 | 2862085 |
| 1715812800 | 37.59 | 1.52 | 4.21 | 36.71 | 38.01 | 36.53 | 4474959 |
| 1715726400 | 36.07 | 0.89 | 2.53 | 35.45 | 36.32 | 35.04 | 4300096 |
| 1715640000 | 35.18 | -0.85 | -2.36 | 35 | 36.2 | 34.71 | 5978033 |
| 1715380800 | 36.03 | 3.23 | 9.85 | 34.28 | 36.25 | 34.12 | 5744950 |
| 1715294400 | 32.799999 | 1.03 | 3.24 | 32.409999 | 32.939999 | 31.6 | 3659951 |
| 1715208000 | 31.77 | 3.35 | 11.79 | 31.15 | 32.88 | 30.14 | 9766893 |
| 1715121600 | 28.42 | 0.08 | 0.28 | 28.37 | 28.5 | 27.87 | 3555616 |
| 1715035200 | 28.34 | 1.05 | 3.85 | 27.5 | 28.36 | 27.48 | 3103787 |
| 1714776000 | 27.29 | 0.34 | 1.26 | 27.4 | 27.69 | 26.85 | 1898857 |
| 1714689600 | 26.95 | -0.05 | -0.19 | 27.34 | 27.66 | 26.91 | 1401097 |
| 1714603200 | 27 | -1.16 | -4.12 | 27.52 | 27.85 | 26.9 | 2659133 |
| 1714516800 | 28.16 | -0.19 | -0.67 | 28.15 | 28.44 | 27.76 | 1513107 |
| 1714430400 | 28.35 | -0.24 | -0.84 | 28.7 | 28.8772 | 28.11 | 1921613 |
| 1714171200 | 28.59 | -0.3 | -1.04 | 28.8 | 28.96 | 28.44 | 1064257 |
| 1714084800 | 28.89 | 0.36 | 1.26 | 28.38 | 29.03 | 28.01 | 1388688 |
| 1713998400 | 28.53 | -0.28 | -0.97 | 28.75 | 28.94 | 28.195 | 1439561 |
| 1713912000 | 28.81 | 0.01 | 0.03 | 28.89 | 29.52 | 28.8 | 1882745 |
| 1713825600 | 28.8 | -1.17 | -3.90 | 29.96 | 30.05 | 28.52 | 2302189 |
| 1713566400 | 29.97 | -0.2 | -0.66 | 30.02 | 30.38 | 29.74 | 1694709 |
| 1713480000 | 30.17 | -0.43 | -1.41 | 30.66 | 31.2 | 30.13 | 1657852 |
| 1713393600 | 30.6 | -1.14 | -3.59 | 31.97 | 32.009999 | 30.26 | 3340903 |
| 1713307200 | 31.74 | -0.11 | -0.35 | 31.275 | 31.925 | 31.26 | 1226367 |
| 1713220800 | 31.85 | -0.1 | -0.31 | 32.1 | 32.7 | 31.84 | 1218241 |
| 1712961600 | 31.95 | -0.94 | -2.86 | 32.82 | 33.02 | 31.79 | 1474758 |
| 1712875200 | 32.89 | 0.15 | 0.46 | 32.689999 | 32.939999 | 31.89 | 1482682 |
| 1712788800 | 32.74 | 0.04 | 0.12 | 32.2063 | 33.399299 | 32.2063 | 1357926 |
| 1712702400 | 32.7 | 0.34 | 1.05 | 32.439999 | 32.95 | 32.119999 | 1709484 |
| 1712616000 | 32.36 | -0.51 | -1.55 | 33.1 | 33.2 | 32.24 | 1317219 |
| 1712356800 | 32.869999 | 0.38 | 1.17 | 32.32 | 32.97 | 32.21 | 1565342 |
| 1712270400 | 32.49 | -0.22 | -0.67 | 32.88 | 33.68 | 32.259999 | 2116507 |
| 1712184000 | 32.71 | 1.07 | 3.38 | 32.2 | 33.21 | 32.1077 | 2205455 |
| 1712097600 | 31.64 | -1.3 | -3.95 | 32.275 | 32.275 | 31.46 | 1818668 |
| 1712011200 | 32.939999 | -0.06 | -0.18 | 33.119999 | 33.4 | 32.689999 | 1657627 |
| 1711665600 | 33 | -0.15 | -0.45 | 33.33 | 33.5 | 32.6184 | 1451150 |
| 1711579200 | 33.15 | 0.07 | 0.21 | 33.2 | 33.2873 | 32.02 | 2357655 |
| 1711492800 | 33.08 | -0.46 | -1.37 | 33.8 | 33.81 | 32.909999 | 1815418 |
| 1711406400 | 33.54 | -0.03 | -0.09 | 33.655 | 34.02 | 33.35 | 2375162 |
| 1711147200 | 33.57 | -2.05 | -5.76 | 33.36 | 33.89 | 32.659999 | 9768747 |
| 1711060800 | 35.62 | 1.38 | 4.03 | 34.25 | 36.17 | 34.25 | 2364448 |
| 1710974400 | 34.24 | 0.53 | 1.57 | 33.84 | 34.68 | 33.5 | 1671592 |
| 1710888000 | 33.71 | -0.44 | -1.29 | 34 | 34.77 | 33.29 | 2049449 |
| 1710801600 | 34.15 | 0.21 | 0.62 | 34 | 34.43 | 33.843 | 1088106 |
| 1710542400 | 33.94 | 0.16 | 0.47 | 33.72 | 34.19 | 33.42 | 1264715 |
| 1710456000 | 33.78 | -0.59 | -1.72 | 34.34 | 35.03 | 33.4 | 2366319 |
| 1710369600 | 34.37 | 0.68 | 2.02 | 33.74 | 34.49 | 33.5713 | 2111888 |
| 1710283200 | 33.69 | 1.88 | 5.91 | 31.92 | 34.26 | 31.82 | 3881312 |
| 1710196800 | 31.81 | 1.57 | 5.19 | 30.28 | 32.25 | 30.19 | 3626923 |
| 1709941200 | 30.24 | 0.32 | 1.07 | 30.15 | 30.61 | 30 | 1417763 |
| 1709854800 | 29.92 | -0.14 | -0.47 | 30.34 | 30.68 | 29.77 | 1435153 |
| 1709768400 | 30.06 | -0.3 | -0.99 | 30.61 | 30.8846 | 29.62 | 1510280 |
| 1709682000 | 30.36 | -0.16 | -0.52 | 30.25 | 30.93 | 30.14 | 1523388 |
| 1709595600 | 30.52 | 0.85 | 2.86 | 30 | 30.835 | 29.9 | 3045155 |
| 1709336400 | 29.67 | 0.54 | 1.85 | 29.04 | 29.86 | 28.65 | 1719922 |
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
