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 | 0.72 | 2.21538461538 | 32.5 | 34.0799 | 32.3985 | 619719 | 33.3149116 | CS |
| 4 | -2.78 | -7.72222222222 | 36 | 38.07 | 32.3985 | 715986 | 35.0965198 | CS |
| 12 | -0.56 | -1.657785672 | 33.78 | 38.07 | 31.72 | 886207 | 34.46853066 | CS |
| 26 | 2.24 | 7.23047127179 | 30.98 | 38.07 | 28.78 | 900730 | 32.87724976 | CS |
| 52 | 6.9 | 26.2158054711 | 26.32 | 39.36 | 22.6 | 987137 | 31.63554507 | CS |
| 156 | 14 | 72.8407908429 | 19.22 | 43.61 | 11.22 | 879277 | 28.16132923 | CS |
| 260 | -12.62 | -27.5305410122 | 45.84 | 55.5228 | 9.81 | 798796 | 27.55876918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 33.22 | -0.16 | -0.48 | 33.06 | 33.395 | 32.799999 | 727438 |
| 1714084800 | 33.38 | -0.19 | -0.57 | 32.96 | 33.47 | 32.64 | 477336 |
| 1713998400 | 33.57 | -0.12 | -0.36 | 33.509999 | 33.63 | 32.99 | 579670 |
| 1713912000 | 33.69 | 0.59 | 1.78 | 32.97 | 34.0799 | 32.7 | 764223 |
| 1713825600 | 33.1 | 0.28 | 0.85 | 32.71 | 33.61 | 32.45 | 594989 |
| 1713566400 | 32.82 | 0.27 | 0.83 | 32.5 | 33.009999 | 32.3985 | 682379 |
| 1713480000 | 32.549999 | -0.86 | -2.57 | 33.509999 | 33.52 | 32.515 | 615354 |
| 1713393600 | 33.409999 | -0.52 | -1.53 | 33.99 | 34.18 | 33.34 | 562152 |
| 1713307200 | 33.93 | -0.58 | -1.68 | 34.275 | 34.275 | 33.54 | 606847 |
| 1713220800 | 34.51 | -0.63 | -1.79 | 35.23 | 35.3199 | 34.28 | 589337 |
| 1712961600 | 35.14 | -0.28 | -0.79 | 35.66 | 36.06 | 34.81 | 743976 |
| 1712875200 | 35.42 | 0.39 | 1.11 | 35.24 | 35.68 | 34.75 | 729055 |
| 1712788800 | 35.03 | -0.22 | -0.62 | 35.19 | 35.54 | 34.48 | 855244 |
| 1712702400 | 35.25 | -1.07 | -2.95 | 36.47 | 36.76 | 35.05 | 904996 |
| 1712616000 | 36.32 | -1.25 | -3.33 | 37.39 | 37.6599 | 36.31 | 764263 |
| 1712356800 | 37.57 | 0.29 | 0.78 | 37.82 | 37.9401 | 37.19 | 538248 |
| 1712270400 | 37.28 | -0.34 | -0.90 | 37.6 | 37.92 | 37.03 | 489997 |
| 1712184000 | 37.62 | 1.26 | 3.47 | 36.68 | 38.07 | 36.35 | 880029 |
| 1712097600 | 36.36 | -0.36 | -0.98 | 36.7 | 37.6 | 35.9 | 1198288 |
| 1712011200 | 36.72 | 1.06 | 2.97 | 36 | 36.96 | 35.22 | 1027354 |
| 1711665600 | 35.66 | 0.79 | 2.27 | 34.83 | 35.96 | 34.7 | 1160217 |
| 1711579200 | 34.87 | -0.28 | -0.80 | 35.15 | 35.55 | 34.76 | 1052448 |
| 1711492800 | 35.15 | -1.01 | -2.79 | 36.32 | 36.47 | 35.13 | 850970 |
| 1711406400 | 36.16 | -0.26 | -0.71 | 36.77 | 37.0206 | 35.84 | 539537 |
| 1711147200 | 36.42 | -0.27 | -0.74 | 36.56 | 36.67 | 35.96 | 551272 |
| 1711060800 | 36.69 | -0.09 | -0.24 | 36.9 | 37.335 | 36.55 | 837716 |
| 1710974400 | 36.78 | 0.54 | 1.49 | 35.82 | 36.99 | 35.53 | 790715 |
| 1710888000 | 36.24 | 0.66 | 1.85 | 35.5 | 36.4599 | 35.5 | 938912 |
| 1710801600 | 35.58 | -0.32 | -0.89 | 36.03 | 36.07 | 35.37 | 776781 |
| 1710542400 | 35.9 | 1.48 | 4.30 | 34.64 | 36.15 | 34.64 | 2201544 |
| 1710456000 | 34.42 | -0.28 | -0.81 | 34.9 | 35.26 | 33.79 | 1074818 |
| 1710369600 | 34.7 | 2.16 | 6.64 | 33.259999 | 34.89 | 33.259999 | 1177949 |
| 1710283200 | 32.54 | -0.35 | -1.06 | 32.88 | 33.36 | 32.509999 | 670952 |
| 1710196800 | 32.89 | -0.2 | -0.60 | 33.049999 | 33.409999 | 32.564999 | 610294 |
| 1709941200 | 33.09 | -0.56 | -1.66 | 33.59 | 33.87 | 32.72 | 772004 |
| 1709854800 | 33.65 | 1.45 | 4.50 | 32.409999 | 33.9 | 32.409999 | 695446 |
| 1709768400 | 32.2 | 0.05 | 0.16 | 32.43 | 32.64 | 31.72 | 847726 |
| 1709682000 | 32.15 | 0.03 | 0.09 | 32.07 | 32.659999 | 31.82 | 789911 |
| 1709595600 | 32.119999 | -0.65 | -1.98 | 32.86 | 33.42 | 32.11 | 869496 |
| 1709336400 | 32.77 | -0.41 | -1.24 | 32.99 | 33.43 | 32.439999 | 1044697 |
| 1709250000 | 33.18 | 1.11 | 3.46 | 32.09 | 33.24 | 31.97 | 1253332 |
| 1709163600 | 32.07 | -1.5 | -4.47 | 33.229999 | 33.229999 | 32.009999 | 1277061 |
| 1709077200 | 33.57 | 0.01 | 0.03 | 33.58 | 34.04 | 33.38 | 888285 |
| 1708990800 | 33.56 | 0.13 | 0.39 | 33.2 | 34.18 | 33.07 | 1230274 |
| 1708731600 | 33.43 | 0.96 | 2.96 | 32.4 | 33.52 | 32.0601 | 1346202 |
| 1708645200 | 32.47 | -0.97 | -2.90 | 33.4 | 33.46 | 32.15 | 1899876 |
| 1708558800 | 33.439999 | -1.03 | -2.99 | 34.37 | 34.92 | 32.79 | 1721652 |
| 1708472400 | 34.47 | -0.58 | -1.65 | 35.03 | 35.03 | 33.94 | 1569559 |
| 1708126800 | 35.05 | -0.62 | -1.74 | 35.73 | 35.7573 | 34.9917 | 1007644 |
| 1708040400 | 35.67 | 0.42 | 1.19 | 35.25 | 36.1 | 35.13 | 936791 |
| 1707954000 | 35.25 | 0.17 | 0.48 | 35.51 | 35.745 | 34.5 | 959659 |
| 1707867600 | 35.08 | -0.38 | -1.07 | 35.3 | 35.45 | 34.55 | 738609 |
| 1707781200 | 35.46 | 0.2 | 0.57 | 35.3 | 35.85 | 35.26 | 615479 |
| 1707522000 | 35.26 | 0.24 | 0.69 | 35.05 | 35.52 | 34.81 | 552078 |
| 1707435600 | 35.02 | 0.55 | 1.60 | 34.59 | 35.44 | 34.43 | 678605 |
| 1707349200 | 34.47 | 0.97 | 2.90 | 33.59 | 34.68 | 33.369999 | 668868 |
| 1707262800 | 33.5 | -0.46 | -1.35 | 34.02 | 34.615 | 33.479999 | 785410 |
| 1707176400 | 33.96 | 0.43 | 1.28 | 33.14 | 34.14 | 32.659999 | 622429 |
| 1706917200 | 33.53 | -0.27 | -0.80 | 33.78 | 34.38 | 33.15 | 791030 |
| 1706830800 | 33.8 | 0.07 | 0.21 | 33.97 | 34.53 | 32.909999 | 1147082 |
| 1706744400 | 33.73 | -0.76 | -2.20 | 34.5 | 34.85 | 33.72 | 1295496 |
| 1706658000 | 34.49 | 1.95 | 5.99 | 32.13 | 34.5 | 31.99 | 1142665 |
| 1706571600 | 32.54 | 0.11 | 0.34 | 32.35 | 32.63 | 32.07 | 744795 |
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
