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 | -0.285 | -0.879086983344 | 32.42 | 32.45 | 31.995 | 1174940 | 32.24924006 | CS |
| 4 | 0.005 | 0.0155617802676 | 32.13 | 32.5 | 31.99 | 979336 | 32.23723064 | CS |
| 12 | 8.365 | 35.1914177535 | 23.77 | 33.78 | 21.71 | 1537473 | 30.89585082 | CS |
| 26 | 12.135 | 60.675 | 20 | 33.78 | 19.07 | 948913 | 29.30164691 | CS |
| 52 | -1.675 | -4.95415557527 | 33.81 | 37.41 | 13.32 | 759265 | 26.22920962 | CS |
| 156 | -127.945 | -79.9256621689 | 160.08 | 140.23 | 13.32 | 556713 | 36.69953759 | CS |
| 260 | -127.945 | -79.9256621689 | 160.08 | 140.23 | 13.32 | 556713 | 36.69953759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812500 | 32.299999 | 0.05 | 0.16 | 32.29 | 32.33 | 32.25 | 1003122 |
| 1715726100 | 32.25 | 0.03 | 0.09 | 32.229999 | 32.299999 | 32.22 | 1198478 |
| 1715639700 | 32.22 | -0.01 | -0.03 | 32.24 | 32.299999 | 32.17 | 1198388 |
| 1715380500 | 32.229999 | -0.03 | -0.09 | 32.259999 | 32.299999 | 32.18 | 1447200 |
| 1715294100 | 32.259999 | -0.22 | -0.68 | 32.42 | 32.45 | 32.25 | 1027510 |
| 1715207700 | 32.479999 | 0.13 | 0.40 | 32.369999 | 32.49 | 32.25 | 969000 |
| 1715121300 | 32.35 | -0.09 | -0.28 | 32.38 | 32.47 | 32.34 | 1039800 |
| 1715034900 | 32.439999 | 0.1 | 0.31 | 32.32 | 32.5 | 32.299999 | 818863 |
| 1714775700 | 32.34 | 0.01 | 0.03 | 32.34 | 32.4 | 32.28 | 771925 |
| 1714689300 | 32.33 | 0.14 | 0.43 | 32.25 | 32.35 | 32.24 | 895585 |
| 1714602900 | 32.189999 | 0.05 | 0.16 | 32.13 | 32.305 | 32 | 2088993 |
| 1714516500 | 32.14 | -0.16 | -0.50 | 32.24 | 32.265 | 32.06 | 919024 |
| 1714430100 | 32.299999 | 0.02 | 0.06 | 32.29 | 32.39 | 32.2 | 574352 |
| 1714170900 | 32.28 | 0.04 | 0.12 | 32.15 | 32.299999 | 32.15 | 577861 |
| 1714084500 | 32.24 | 0.1 | 0.31 | 32.08 | 32.25 | 32.04 | 754467 |
| 1713998100 | 32.14 | 0.06 | 0.19 | 32.1 | 32.29 | 32.045 | 1045601 |
| 1713911700 | 32.08 | -0.02 | -0.06 | 32.15 | 32.159999 | 32.03 | 826422 |
| 1713825300 | 32.1 | 0.03 | 0.09 | 32.08 | 32.14 | 32.02 | 678363 |
| 1713566100 | 32.07 | 0.01 | 0.03 | 32.06 | 32.14 | 31.99 | 882043 |
| 1713479700 | 32.06 | 0 | 0.00 | 32.13 | 32.13 | 32 | 869715 |
| 1713393300 | 32.06 | -0.03 | -0.09 | 32.119999 | 32.229999 | 31.99 | 2043466 |
| 1713306900 | 32.09 | -0.06 | -0.19 | 32.11 | 32.33 | 32.049999 | 2183024 |
| 1713220500 | 32.15 | -0.1 | -0.31 | 32.27 | 32.33 | 32.1 | 2218387 |
| 1712961300 | 32.25 | -0.1 | -0.31 | 32.32 | 32.4 | 32.159999 | 1861470 |
| 1712874900 | 32.35 | -0.01 | -0.03 | 32.35 | 32.479999 | 32.27 | 1247817 |
| 1712788500 | 32.36 | 0.01 | 0.03 | 32.15 | 32.43 | 32.13 | 1466787 |
| 1712702100 | 32.35 | 0.07 | 0.22 | 32.28 | 32.4 | 32.2 | 1168401 |
| 1712615700 | 32.28 | 0.11 | 0.34 | 32.2 | 32.35 | 32.119999 | 1265489 |
| 1712356500 | 32.17 | 0.1 | 0.31 | 32.07 | 32.21 | 32 | 2261274 |
| 1712270100 | 32.07 | -0.14 | -0.43 | 32.259999 | 32.299999 | 31.93 | 3918998 |
| 1712183700 | 32.21 | -0.05 | -0.15 | 32.25 | 32.42 | 32.2 | 5456551 |
| 1712097300 | 32.259999 | -0.15 | -0.46 | 32.28 | 32.39 | 32.24 | 10119331 |
| 1712010900 | 32.409999 | 0.79 | 2.50 | 33.299999 | 33.78 | 32.009999 | 10064805 |
| 1711665300 | 31.62 | 0.31 | 0.99 | 31.36 | 31.69 | 30.34 | 859223 |
| 1711578900 | 31.31 | 0.46 | 1.49 | 30.83 | 32 | 30.65 | 1571102 |
| 1711492500 | 30.85 | 2.06 | 7.16 | 28.86 | 32.58 | 28.655 | 3484898 |
| 1711406100 | 28.79 | -0.34 | -1.17 | 29.08 | 29.23 | 28.43 | 739028 |
| 1711146900 | 29.13 | 0.23 | 0.80 | 28.8 | 29.38 | 28.51 | 989731 |
| 1711060500 | 28.9 | 0.2 | 0.70 | 28.9 | 29.2138 | 28.16 | 1254290 |
| 1710974100 | 28.7 | 0.27 | 0.95 | 28.45 | 28.72 | 27.68 | 1190938 |
| 1710887700 | 28.43 | -0.25 | -0.87 | 28.39 | 28.84 | 27.74 | 1347065 |
| 1710801300 | 28.68 | 6.92 | 31.80 | 27.28 | 29.29 | 26.6679 | 4904981 |
| 1710542100 | 21.76 | -0.67 | -2.99 | 22.29 | 22.56 | 21.71 | 650050 |
| 1710455700 | 22.43 | -0.57 | -2.48 | 23 | 23.08 | 22.17 | 494926 |
| 1710369300 | 23 | -0.01 | -0.04 | 22.83 | 23.665 | 22.83 | 369167 |
| 1710282900 | 23.01 | -0.2 | -0.86 | 23.6 | 23.6 | 22.71 | 508688 |
| 1710196500 | 23.21 | -0.09 | -0.39 | 23.46 | 23.545 | 23.19 | 303270 |
| 1709940900 | 23.3 | -0.48 | -2.02 | 24.37 | 24.56 | 23.29 | 850640 |
| 1709854500 | 23.78 | 0.99 | 4.34 | 23 | 24.09 | 22.91 | 957434 |
| 1709768100 | 22.79 | -2.48 | -9.81 | 23.5 | 25.97 | 22.31 | 1715267 |
| 1709681700 | 25.27 | -0.41 | -1.60 | 25.75 | 25.87 | 24.99 | 645912 |
| 1709595300 | 25.68 | -0.78 | -2.95 | 26.5 | 26.75 | 25.54 | 530921 |
| 1709336100 | 26.46 | 0.02 | 0.08 | 26.52 | 26.89 | 26.28 | 351386 |
| 1709249700 | 26.44 | 0.37 | 1.42 | 26.4 | 26.53 | 26 | 245641 |
| 1709163300 | 26.07 | 0.38 | 1.48 | 25.41 | 26.61 | 25.18 | 418182 |
| 1709076900 | 25.69 | 1 | 4.05 | 24.65 | 25.82 | 24.53 | 321093 |
| 1708990500 | 24.69 | -0.77 | -3.02 | 25.46 | 25.66 | 24.52 | 325744 |
| 1708731300 | 25.46 | 1.51 | 6.30 | 24.28 | 25.73 | 23.95 | 560668 |
| 1708644900 | 23.95 | 0.6 | 2.57 | 23.77 | 24.145 | 23.735 | 258156 |
| 1708558500 | 23.35 | -0.91 | -3.75 | 24.25 | 24.25 | 22.93 | 334101 |
| 1708472100 | 24.26 | -0.75 | -3.00 | 24.88 | 25.105 | 24.11 | 324217 |
| 1708126500 | 25.01 | -1.64 | -6.15 | 26.26 | 26.99 | 24.83 | 864129 |
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
