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 | 2.09 | 7.48835542816 | 27.91 | 30.02 | 27.4 | 2665419 | 28.83094184 | CS |
| 4 | -1.82 | -5.71967316153 | 31.82 | 31.84 | 25.745 | 3711434 | 28.34114919 | CS |
| 12 | -5.67 | -15.8957106812 | 35.67 | 35.755 | 25.745 | 4246581 | 31.95717405 | CS |
| 26 | -2.34 | -7.23562152134 | 32.34 | 35.84 | 25.745 | 2841580 | 32.08254424 | CS |
| 52 | 2.7 | 9.89010989011 | 27.3 | 35.84 | 25.745 | 2285432 | 31.26434115 | CS |
| 156 | 12.76 | 74.0139211137 | 17.24 | 35.84 | 13.8 | 2930193 | 24.11839801 | CS |
| 260 | 20.44 | 213.807531381 | 9.56 | 35.84 | 8.99 | 2979649 | 20.48205178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 30.02 | 0.21 | 0.70 | 29.78 | 30.1 | 29.75 | 2349214 |
| 1745534400 | 29.81 | 0.73 | 2.51 | 29.42 | 29.85 | 29.33 | 2756036 |
| 1745448000 | 29.08 | 0.54 | 1.89 | 29.48 | 29.795 | 29.045 | 3109888 |
| 1745361600 | 28.54 | 0.93 | 3.37 | 28.1 | 28.61 | 28.08 | 2416148 |
| 1745275200 | 27.61 | -0.33 | -1.18 | 27.91 | 28.04 | 27.4 | 2287458 |
| 1744929600 | 27.94 | 0.13 | 0.47 | 28 | 28.23 | 27.93 | 3102303 |
| 1744843200 | 27.81 | -1.09 | -3.77 | 28 | 28.14 | 27.605 | 2206427 |
| 1744756800 | 28.9 | 0.24 | 0.84 | 28.99 | 29.11 | 28.85 | 2655727 |
| 1744670400 | 28.66 | 0.22 | 0.77 | 28.55 | 28.915 | 28.41 | 3232787 |
| 1744411200 | 28.44 | 0.91 | 3.31 | 27.74 | 28.63 | 27.68 | 3560560 |
| 1744324800 | 27.53 | -0.89 | -3.13 | 27.68 | 27.9 | 26.925 | 3993465 |
| 1744238400 | 28.42 | 2.3 | 8.81 | 26 | 28.585 | 25.83 | 6307317 |
| 1744152000 | 26.12 | -0.53 | -1.99 | 27.67 | 27.76 | 25.745 | 4749938 |
| 1744065600 | 26.65 | -0.11 | -0.41 | 26.04 | 27.89 | 25.7825 | 6865787 |
| 1743806400 | 26.76 | -1.46 | -5.17 | 27.51 | 27.62 | 26.08 | 6549971 |
| 1743720000 | 28.22 | -2.23 | -7.32 | 28.83 | 28.98 | 28.175 | 4069074 |
| 1743633600 | 30.45 | 0.1 | 0.33 | 29.97 | 30.575 | 29.965 | 2841857 |
| 1743547200 | 30.35 | -0.28 | -0.91 | 30.81 | 30.81 | 30.16 | 3085058 |
| 1743460800 | 30.63 | -0.93 | -2.95 | 30.435 | 30.755 | 30.1393 | 2974425 |
| 1743201600 | 31.56 | -0.35 | -1.10 | 31.82 | 31.84 | 31.44 | 3489651 |
| 1743115200 | 31.91 | -1.3 | -3.91 | 32.009999 | 32.13 | 31.73 | 4000264 |
| 1743028800 | 33.21 | -0.46 | -1.37 | 33.64 | 33.785 | 33.11 | 2028260 |
| 1742942400 | 33.67 | 0.71 | 2.15 | 33.61 | 33.8 | 33.479999 | 2730316 |
| 1742856000 | 32.96 | 0.22 | 0.67 | 32.955 | 33.1 | 32.814999 | 2763256 |
| 1742596800 | 32.74 | -0.25 | -0.76 | 32.52 | 32.9 | 32.494999 | 4153082 |
| 1742510400 | 32.99 | -0.08 | -0.24 | 32.369999 | 33.09 | 32.36 | 3961741 |
| 1742424000 | 33.07 | -0.78 | -2.30 | 32.869999 | 33.275 | 32.814999 | 2862818 |
| 1742337600 | 33.85 | 0.43 | 1.29 | 33.64 | 34.195 | 33.47 | 4182448 |
| 1742251200 | 33.42 | 0.69 | 2.11 | 33 | 33.565 | 32.979999 | 2317040 |
| 1741992000 | 32.729999 | 1.02 | 3.22 | 32.25 | 32.845 | 32.189999 | 7312512 |
| 1741905600 | 31.71 | -0.23 | -0.72 | 31.85 | 31.9 | 31.56 | 1876704 |
| 1741819200 | 31.94 | 0.56 | 1.78 | 31.96 | 32.034999 | 31.64 | 3057219 |
| 1741732800 | 31.38 | -0.5 | -1.57 | 31.68 | 31.805 | 31.02 | 6007506 |
| 1741646400 | 31.88 | -2.27 | -6.65 | 32.735 | 32.86 | 31.645 | 7357944 |
| 1741390800 | 34.15 | 1.05 | 3.17 | 33.69 | 34.18 | 33.29 | 6588682 |
| 1741304400 | 33.1 | -1.14 | -3.33 | 32.97 | 33.525 | 32.805 | 7015848 |
| 1741218000 | 34.24 | 0.92 | 2.76 | 33.455 | 34.38 | 33.455 | 5090319 |
| 1741131600 | 33.32 | -1.06 | -3.08 | 33.33 | 34.08 | 32.409999 | 8209401 |
| 1741045200 | 34.38 | 0.09 | 0.26 | 34.72 | 35.045 | 34.205 | 3192580 |
| 1740786000 | 34.29 | 0.44 | 1.30 | 33.66 | 34.36 | 33.2515 | 18139632 |
| 1740699600 | 33.85 | -0.38 | -1.11 | 33.24 | 33.91 | 33.119999 | 17136764 |
| 1740613200 | 34.23 | 0.27 | 0.80 | 34.07 | 34.43 | 34.01 | 7615342 |
| 1740526800 | 33.96 | 0.49 | 1.46 | 33.93 | 34.065 | 33.275 | 13531313 |
| 1740440400 | 33.47 | 0 | 0.00 | 33.74 | 33.76 | 33.29 | 1563135 |
| 1740181200 | 33.47 | -0.05 | -0.15 | 33.77 | 33.825 | 33.409999 | 1960406 |
| 1740094800 | 33.52 | -0.27 | -0.80 | 33.67 | 33.7 | 33.25 | 1889604 |
| 1740008400 | 33.79 | -0.54 | -1.57 | 33.71 | 33.87 | 33.64 | 1856225 |
| 1739922000 | 34.33 | 0.78 | 2.32 | 34.15 | 34.35 | 34.06 | 1470972 |
| 1739576400 | 33.549999 | 0.06 | 0.18 | 33.63 | 33.81 | 33.5 | 1296326 |
| 1739490000 | 33.49 | 0.46 | 1.39 | 33.25 | 33.56 | 33.2 | 1577644 |
| 1739403600 | 33.03 | -0.13 | -0.39 | 32.9 | 33.07 | 32.759999 | 1238406 |
| 1739317200 | 33.159999 | -0.45 | -1.34 | 33.24 | 33.31 | 33.06 | 1778783 |
| 1739230800 | 33.61 | 0.19 | 0.57 | 33.39 | 33.68 | 33.189999 | 1815337 |
| 1738971600 | 33.42 | 0.03 | 0.09 | 33.61 | 33.71 | 33.384999 | 1829393 |
| 1738885200 | 33.39 | 0.78 | 2.39 | 33.06 | 33.42 | 33.009999 | 1770111 |
| 1738798800 | 32.61 | 0.2 | 0.62 | 32.56 | 32.68 | 32.2 | 3454109 |
| 1738712400 | 32.409999 | -2.53 | -7.24 | 32.95 | 33.06 | 32.27 | 6849557 |
| 1738626000 | 34.94 | -0.48 | -1.36 | 34.33 | 35.04 | 34.29 | 2244265 |
| 1738366800 | 35.42 | -0.19 | -0.53 | 35.67 | 35.755 | 35.335 | 1462165 |
| 1738280400 | 35.61 | -0.04 | -0.11 | 35.68 | 35.83 | 35.37 | 1877404 |
| 1738194000 | 35.65 | -0.07 | -0.20 | 35.62 | 35.84 | 35.525 | 2071183 |
| 1738107600 | 35.72 | -0.06 | -0.17 | 35.36 | 35.76 | 35.265 | 3105907 |
| 1738021200 | 35.78 | 0.41 | 1.16 | 35.33 | 35.8 | 35.22 | 2691060 |
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
