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 | 2.4 | 7.26172465961 | 33.05 | 35.98 | 31.88 | 893135 | 34.19207078 | CS |
| 4 | 5.64 | 18.9198255619 | 29.81 | 35.98 | 27.78 | 793725 | 31.35023356 | CS |
| 12 | 10.885 | 44.3110116019 | 24.565 | 35.98 | 21.36 | 718134 | 27.74450031 | CS |
| 26 | 10.85 | 44.1056910569 | 24.6 | 35.98 | 20.775 | 729288 | 25.63004332 | CS |
| 52 | 8.43 | 31.1991117691 | 27.02 | 35.98 | 18.83 | 835982 | 24.80046398 | CS |
| 156 | -86.54 | -70.9402410034 | 121.99 | 144.1 | 18.83 | 830087 | 38.27788871 | CS |
| 260 | 14 | 65.2680652681 | 21.45 | 336 | 18.83 | 831385 | 87.07008185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 35.45 | 0.99 | 2.87 | 34.62 | 35.98 | 34.51 | 1120804 |
| 1733269200 | 34.46 | 1.68 | 5.13 | 32.49 | 34.98 | 32.4 | 1257731 |
| 1733182800 | 32.78 | 0.17 | 0.52 | 32.25 | 32.795 | 31.88 | 836032 |
| 1732917840 | 32.61 | -0.22 | -0.67 | 33.049999 | 33.725 | 32.46 | 357973 |
| 1732750800 | 32.83 | -0.26 | -0.79 | 33.509999 | 33.905 | 32.67 | 596219 |
| 1732664400 | 33.09 | -0.1 | -0.30 | 32.784999 | 33.33 | 32.509999 | 510667 |
| 1732578000 | 33.189999 | 1.08 | 3.36 | 33 | 33.8881 | 32.692999 | 915442 |
| 1732318800 | 32.11 | 0.28 | 0.88 | 32.2417 | 32.86 | 31.9 | 589941 |
| 1732232400 | 31.83 | 1.18 | 3.85 | 30.6 | 31.9 | 30.42 | 607163 |
| 1732146000 | 30.65 | 0.3 | 0.99 | 30.92 | 30.96 | 29.8 | 531372 |
| 1732059600 | 30.35 | 0.54 | 1.81 | 28.8 | 30.35 | 28.75 | 815774 |
| 1731973200 | 29.81 | 1.77 | 6.31 | 28.2 | 29.87 | 27.78 | 661550 |
| 1731714000 | 28.04 | -0.5 | -1.75 | 28.52 | 28.87 | 27.99 | 500092 |
| 1731627600 | 28.54 | -0.98 | -3.32 | 29.605 | 29.75 | 28.4 | 473077 |
| 1731541200 | 29.52 | 0.4 | 1.37 | 29.37 | 30.37 | 29.36 | 678186 |
| 1731454800 | 29.12 | -0.87 | -2.90 | 29.18 | 29.8 | 28.44 | 878053 |
| 1731368400 | 29.99 | 0.32 | 1.08 | 30 | 31.16 | 29.41 | 1399763 |
| 1731109200 | 29.67 | 0.12 | 0.41 | 29.675 | 31.41 | 29.41 | 1504985 |
| 1731022800 | 29.55 | 0.01 | 0.03 | 29.81 | 30.18 | 29.14 | 845943 |
| 1730936400 | 29.54 | 0.54 | 1.86 | 29.73 | 30.19 | 29.1816 | 846433 |
| 1730850000 | 29 | 0.84 | 2.98 | 28.57 | 29.24 | 28.4821 | 794005 |
| 1730763600 | 28.16 | -2.03 | -6.72 | 28.95 | 29.98 | 28.12 | 837576 |
| 1730500800 | 30.19 | 0.93 | 3.18 | 29.49 | 30.705 | 29.1 | 1106674 |
| 1730414400 | 29.26 | 0.1 | 0.34 | 29.1037 | 30.3644 | 28.88 | 1278186 |
| 1730328000 | 29.16 | 4.09 | 16.31 | 28.25 | 32.68 | 27.68 | 4361120 |
| 1730241600 | 25.07 | 0.47 | 1.91 | 24.47 | 25.66 | 24.3281 | 1226666 |
| 1730155200 | 24.6 | 2.17 | 9.67 | 22.8 | 24.79 | 22.71 | 863868 |
| 1729896000 | 22.43 | -0.35 | -1.54 | 22.87 | 23.05 | 22.41 | 408377 |
| 1729809600 | 22.78 | 0.35 | 1.56 | 22.68 | 23.105 | 22.46 | 431562 |
| 1729723200 | 22.43 | 0.9 | 4.18 | 22.62 | 23.25 | 22.02 | 805653 |
| 1729636800 | 21.53 | -0.33 | -1.51 | 21.78 | 21.9365 | 21.36 | 885209 |
| 1729550400 | 21.86 | -0.52 | -2.32 | 22.28 | 22.585 | 21.84 | 548507 |
| 1729291200 | 22.38 | -0.26 | -1.15 | 22.74 | 22.775 | 21.9 | 802958 |
| 1729204800 | 22.64 | -0.59 | -2.54 | 23.09 | 23.1 | 22.63 | 433782 |
| 1729118400 | 23.23 | -0.28 | -1.19 | 23.65 | 23.715 | 23 | 451921 |
| 1729032000 | 23.51 | 0.4 | 1.73 | 23.1 | 23.82 | 22.91 | 483235 |
| 1728945600 | 23.11 | -0.51 | -2.16 | 23.46 | 23.5215 | 22.88 | 537082 |
| 1728686400 | 23.62 | 0.63 | 2.74 | 22.95 | 23.65 | 22.85 | 650294 |
| 1728600000 | 22.99 | -0.64 | -2.71 | 23.425 | 23.4735 | 22.83 | 620198 |
| 1728513600 | 23.63 | 0.01 | 0.04 | 23.51 | 23.88 | 23.32 | 405258 |
| 1728427200 | 23.62 | 0.06 | 0.25 | 23.3 | 24.02 | 23.25 | 446179 |
| 1728340800 | 23.56 | -0.61 | -2.52 | 24.1 | 24.1 | 23.32 | 480075 |
| 1728081600 | 24.17 | 0.12 | 0.50 | 24.3543 | 24.68 | 23.78 | 489003 |
| 1727995200 | 24.05 | -0.45 | -1.84 | 24.17 | 24.2499 | 23.44 | 682659 |
| 1727908800 | 24.5 | 0.24 | 0.99 | 24.24 | 24.86 | 24.12 | 426247 |
| 1727822400 | 24.26 | -1.61 | -6.22 | 25.84 | 25.84 | 23.65 | 946720 |
| 1727735520 | 25.87 | -0.25 | -0.96 | 25.85 | 26.715 | 25.66 | 409545 |
| 1727476800 | 26.12 | 0.76 | 3.00 | 25.78 | 26.19 | 25.62 | 346541 |
| 1727390400 | 25.36 | -0.46 | -1.78 | 26.3 | 26.3 | 25.02 | 305652 |
| 1727304000 | 25.82 | -0.36 | -1.38 | 26.06 | 26.34 | 25.76 | 338695 |
| 1727217600 | 26.18 | 1.23 | 4.93 | 25.58 | 26.275 | 25.24 | 451688 |
| 1727131200 | 24.95 | -0.51 | -2.00 | 25.54 | 25.58 | 24.89 | 297549 |
| 1726872000 | 25.46 | -0.39 | -1.51 | 25.75 | 26.08 | 25.425 | 326013 |
| 1726785600 | 25.85 | 0.56 | 2.21 | 25.915 | 26.135 | 25.58 | 506711 |
| 1726699200 | 25.29 | 0.43 | 1.73 | 25.17 | 26.0385 | 25.02 | 582570 |
| 1726612800 | 24.86 | -0.05 | -0.20 | 25 | 25.33 | 24.7 | 346132 |
| 1726526400 | 24.91 | -0.4 | -1.58 | 25.25 | 25.33 | 24.6505 | 327601 |
| 1726267200 | 25.31 | 0.7 | 2.84 | 25 | 25.68 | 24.81 | 400427 |
| 1726180800 | 24.61 | -0.2 | -0.81 | 24.565 | 25.04 | 24.15 | 400565 |
| 1726094400 | 24.81 | 0.71 | 2.95 | 24.21 | 24.89 | 23.97 | 324789 |
| 1726008000 | 24.1 | -0.3 | -1.23 | 24.15 | 24.305 | 23.61 | 398032 |
| 1725921600 | 24.4 | 0.27 | 1.12 | 24.11 | 24.68 | 23.76 | 590271 |
| 1725662400 | 24.13 | -0.13 | -0.54 | 24.29 | 24.5513 | 23.775 | 589494 |
| 1725576000 | 24.26 | 0.54 | 2.28 | 23.57 | 24.32 | 23.57 | 286733 |
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
