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 | -0.54 | -1.68855534709 | 31.98 | 32.8303 | 31.41 | 5619950 | 32.17693162 | CS |
| 4 | -4.13 | -11.6109080686 | 35.57 | 36.045 | 31.41 | 6160748 | 33.48355609 | CS |
| 12 | 0.86 | 2.81229561805 | 30.58 | 36.045 | 29.4697 | 7187511 | 32.4026638 | CS |
| 26 | -8.62 | -21.5177234149 | 40.06 | 40.93 | 29.4697 | 5894027 | 33.25493142 | CS |
| 52 | -4.71 | -13.0290456432 | 36.15 | 46.145 | 29.4697 | 5233158 | 35.22057987 | CS |
| 156 | 11.12 | 54.7244094488 | 20.32 | 51.95 | 15.545 | 7188460 | 33.79213152 | CS |
| 260 | 14.99 | 91.1246200608 | 16.45 | 51.95 | 7.445 | 7847335 | 28.00559222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 31.44 | -1.28 | -3.91 | 32.46 | 32.494999 | 31.41 | 6412641 |
| 1714430100 | 32.72 | 0.23 | 0.71 | 32.409999 | 32.8303 | 32.39 | 4258513 |
| 1714170900 | 32.49 | 0.13 | 0.40 | 32.259999 | 32.59 | 32.02 | 4800502 |
| 1714084500 | 32.36 | 0.31 | 0.97 | 32.07 | 32.439999 | 31.5311 | 8011726 |
| 1713998100 | 32.049999 | -0.01 | -0.03 | 31.98 | 32.185 | 31.64 | 4521536 |
| 1713911700 | 32.06 | -0.41 | -1.26 | 32.11 | 32.38 | 31.71 | 6778346 |
| 1713825300 | 32.47 | 0.11 | 0.34 | 32.24 | 32.659999 | 31.77 | 4381642 |
| 1713566100 | 32.36 | -0.07 | -0.22 | 32.159999 | 32.9307 | 32.27 | 4814358 |
| 1713479700 | 32.43 | 0.17 | 0.53 | 32.38 | 32.744999 | 32.115 | 5674047 |
| 1713393300 | 32.259999 | -0.24 | -0.74 | 32.5 | 32.875 | 32.134999 | 5992629 |
| 1713306900 | 32.5 | -0.66 | -1.99 | 32.57 | 32.659999 | 32.11 | 5730315 |
| 1713220500 | 33.159999 | -0.56 | -1.66 | 33.54 | 33.8798 | 33 | 8170511 |
| 1712961300 | 33.72 | -0.68 | -1.98 | 34.85 | 35.25 | 33.64 | 7067073 |
| 1712874900 | 34.4 | -0.65 | -1.85 | 35.23 | 35.24 | 34.14 | 4737195 |
| 1712788500 | 35.05 | 0.16 | 0.46 | 34.52 | 35.175 | 34.38 | 5609247 |
| 1712702100 | 34.89 | -0.15 | -0.43 | 35.09 | 35.33 | 34.53 | 6547483 |
| 1712615700 | 35.04 | -0.7 | -1.96 | 35.73 | 36.045 | 34.93 | 6292983 |
| 1712356500 | 35.74 | 0.31 | 0.87 | 35.33 | 35.86 | 35.01 | 5993821 |
| 1712270100 | 35.43 | 0.22 | 0.62 | 35.37 | 35.8406 | 34.99 | 6932407 |
| 1712183700 | 35.21 | -0.13 | -0.37 | 35.57 | 35.91 | 34.875 | 9791681 |
| 1712097300 | 35.34 | -0.09 | -0.25 | 35.56 | 35.715 | 34.8 | 6806275 |
| 1712010900 | 35.43 | 1.05 | 3.05 | 34.53 | 35.485 | 34.305 | 8325477 |
| 1711665300 | 34.38 | 0.67 | 1.99 | 34.1 | 34.73 | 33.91 | 26800476 |
| 1711578900 | 33.71 | 0.83 | 2.52 | 32.759999 | 33.74 | 32.549999 | 7794895 |
| 1711492500 | 32.88 | -1.71 | -4.94 | 34.52 | 34.8 | 32.805 | 11750639 |
| 1711406100 | 34.59 | 1.13 | 3.38 | 33.66 | 34.745 | 33.62 | 12153292 |
| 1711146900 | 33.46 | -0.45 | -1.33 | 33.85 | 34.03 | 33.405 | 5746456 |
| 1711060500 | 33.91 | 0.12 | 0.36 | 33.8 | 34.1194 | 33.46 | 4453141 |
| 1710974100 | 33.79 | 0.65 | 1.96 | 32.77 | 33.97 | 32.619999 | 5676002 |
| 1710887700 | 33.14 | 0.8 | 2.47 | 32.39 | 33.314 | 32.31 | 7289922 |
| 1710801300 | 32.34 | 0.34 | 1.06 | 32.24 | 32.869999 | 32.07 | 5539226 |
| 1710542100 | 32 | -0.47 | -1.45 | 32.24 | 32.83 | 31.86 | 22027090 |
| 1710455700 | 32.47 | -0.09 | -0.28 | 32.75 | 32.95 | 32.29 | 8566744 |
| 1710369300 | 32.56 | 1.12 | 3.56 | 31.85 | 32.895 | 31.84 | 7910336 |
| 1710282900 | 31.44 | 0.24 | 0.77 | 31.36 | 31.485 | 30.9 | 4968865 |
| 1710196500 | 31.2 | 0.39 | 1.27 | 30.6 | 31.24 | 30.42 | 4475160 |
| 1709940900 | 30.81 | 0.26 | 0.85 | 30.55 | 31.13 | 30.53 | 5703589 |
| 1709854500 | 30.55 | -0.08 | -0.26 | 30.53 | 30.917 | 30.42 | 4730954 |
| 1709768100 | 30.63 | 0.17 | 0.56 | 30.91 | 30.97 | 30.41 | 4715575 |
| 1709681700 | 30.46 | 0.43 | 1.43 | 30.03 | 30.695 | 29.91 | 5865877 |
| 1709595300 | 30.03 | -0.38 | -1.25 | 30.67 | 30.68 | 29.985 | 6581505 |
| 1709336100 | 30.41 | 0.62 | 2.08 | 30.21 | 30.665 | 29.935 | 6264955 |
| 1709249700 | 29.79 | -0.16 | -0.53 | 30.09 | 30.3 | 29.625 | 6493008 |
| 1709163300 | 29.95 | -0.25 | -0.83 | 30.18 | 30.49 | 29.72 | 4815131 |
| 1709076900 | 30.2 | 0.58 | 1.96 | 29.85 | 30.47 | 29.7 | 6608629 |
| 1708990500 | 29.62 | -0.41 | -1.37 | 30.02 | 30.315 | 29.595 | 5749989 |
| 1708731300 | 30.03 | -0.19 | -0.63 | 29.76 | 30.475 | 29.58 | 7867605 |
| 1708644900 | 30.22 | -1.22 | -3.88 | 31.19 | 31.2 | 29.94 | 13861183 |
| 1708558500 | 31.44 | 0.46 | 1.48 | 31.12 | 31.99 | 31.08 | 8274499 |
| 1708472100 | 30.98 | -0.59 | -1.87 | 31.5 | 31.64 | 30.94 | 6556071 |
| 1708126500 | 31.57 | 0.32 | 1.02 | 31.31 | 31.91 | 30.94 | 8144159 |
| 1708040100 | 31.25 | 1.45 | 4.87 | 29.99 | 31.47 | 29.96 | 6701046 |
| 1707953700 | 29.8 | 0.17 | 0.57 | 29.75 | 30.35 | 29.655 | 6140304 |
| 1707867300 | 29.63 | -0.85 | -2.79 | 30.375 | 30.46 | 29.4697 | 5853105 |
| 1707780900 | 30.48 | 0.61 | 2.04 | 30.02 | 30.84 | 30.02 | 6317360 |
| 1707521700 | 29.87 | -0.6 | -1.97 | 30.5 | 30.69 | 29.8025 | 5287405 |
| 1707435300 | 30.47 | -0.08 | -0.26 | 30.59 | 30.81 | 30.3 | 6212400 |
| 1707348900 | 30.55 | 0.03 | 0.10 | 30.58 | 30.86 | 30.17 | 3937037 |
| 1707262500 | 30.52 | 0.71 | 2.38 | 30.01 | 30.77 | 29.82 | 4669786 |
| 1707176100 | 29.81 | -0.43 | -1.42 | 30.02 | 30.2 | 29.47 | 5603470 |
| 1706916900 | 30.24 | -0.56 | -1.82 | 30.76 | 30.76 | 30.16 | 4651381 |
| 1706830500 | 30.8 | -0.53 | -1.69 | 31.41 | 31.71 | 30.61 | 6402516 |
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
