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 | -1.33 | -3.95362663496 | 33.64 | 33.89 | 32.13 | 1275393 | 32.83457944 | CS |
| 4 | -1.54 | -4.54948301329 | 33.85 | 34.57 | 31.19 | 1095870 | 32.88312881 | CS |
| 12 | -4.05 | -11.1386138614 | 36.36 | 37.2 | 31.19 | 1237867 | 34.4003632 | CS |
| 26 | 3.76 | 13.1698774081 | 28.55 | 37.2 | 26.87 | 1218368 | 33.19964867 | CS |
| 52 | -5.63 | -14.8392198208 | 37.94 | 39.055 | 26.87 | 1198538 | 33.37661374 | CS |
| 156 | -0.48 | -1.46386093321 | 32.79 | 43.71 | 23.1 | 1214083 | 32.24552948 | CS |
| 260 | 14.97 | 86.3321799308 | 17.34 | 43.71 | 11.92 | 1181325 | 29.7517569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 32.31 | 0.15 | 0.47 | 32.49 | 32.61 | 32.22 | 1315389 |
| 1715294400 | 32.159999 | -0.51 | -1.56 | 32.689999 | 33 | 32.13 | 1135418 |
| 1715208000 | 32.67 | -0.78 | -2.33 | 33.299999 | 33.56 | 32.38 | 720799 |
| 1715121600 | 33.45 | 0.59 | 1.80 | 32.99 | 33.63 | 32.65 | 1551956 |
| 1715035200 | 32.86 | 0.08 | 0.24 | 33.25 | 33.83 | 32.84 | 1143598 |
| 1714776000 | 32.78 | -0.66 | -1.97 | 33.64 | 33.89 | 32.395 | 1825196 |
| 1714689600 | 33.439999 | 1.58 | 4.96 | 32.75 | 34.57 | 32.58 | 2857866 |
| 1714603200 | 31.86 | -0.04 | -0.13 | 31.9 | 32.259999 | 31.19 | 1394220 |
| 1714516800 | 31.9 | -0.71 | -2.18 | 32.45 | 32.56 | 31.75 | 905991 |
| 1714430400 | 32.61 | 0.56 | 1.75 | 32.189999 | 32.659999 | 32.189999 | 1023383 |
| 1714171200 | 32.049999 | -0.24 | -0.74 | 32.189999 | 32.57 | 31.98 | 796929 |
| 1714084800 | 32.29 | -0.57 | -1.73 | 32.5 | 32.58 | 31.9 | 1233332 |
| 1713998400 | 32.86 | -0.35 | -1.05 | 33.09 | 33.27 | 32.68 | 923887 |
| 1713912000 | 33.21 | 0.11 | 0.33 | 33.36 | 33.36 | 32.96 | 974387 |
| 1713825600 | 33.1 | -0.05 | -0.15 | 33.36 | 33.53 | 32.95 | 834338 |
| 1713566400 | 33.15 | 0.13 | 0.39 | 32.96 | 33.259999 | 32.619999 | 828916 |
| 1713480000 | 33.02 | -0.17 | -0.51 | 33.28 | 33.409999 | 32.84 | 428326 |
| 1713393600 | 33.189999 | -0.47 | -1.40 | 33.8 | 33.92 | 33.14 | 486004 |
| 1713307200 | 33.66 | 0.06 | 0.18 | 33.59 | 33.91 | 33.14 | 804526 |
| 1713220800 | 33.6 | 0.2 | 0.60 | 33.71 | 34.11 | 33.25 | 717375 |
| 1712961600 | 33.4 | -0.71 | -2.08 | 33.85 | 33.945 | 32.729999 | 1294635 |
| 1712875200 | 34.11 | -0.96 | -2.74 | 35.22 | 35.39 | 33.78 | 859173 |
| 1712788800 | 35.07 | -0.15 | -0.43 | 34.65 | 35.16 | 34.48 | 808233 |
| 1712702400 | 35.22 | -0.18 | -0.51 | 35.45 | 35.84 | 35.12 | 734140 |
| 1712616000 | 35.4 | 1.05 | 3.06 | 34.73 | 35.51 | 34.5 | 848335 |
| 1712356800 | 34.35 | 0.68 | 2.02 | 33.549999 | 34.58 | 33.549999 | 1081636 |
| 1712270400 | 33.67 | 0.03 | 0.09 | 34.26 | 34.5 | 33.595 | 866042 |
| 1712184000 | 33.64 | 0.02 | 0.06 | 33.58 | 34.19 | 33.53 | 886509 |
| 1712097600 | 33.62 | -0.95 | -2.75 | 34.33 | 34.33 | 33.485 | 1236460 |
| 1712011200 | 34.57 | 0.07 | 0.20 | 34.57 | 34.6 | 34.13 | 1031171 |
| 1711665600 | 34.5 | -0.39 | -1.12 | 34.93 | 35.14 | 34.43 | 736915 |
| 1711579200 | 34.89 | 1.18 | 3.50 | 33.87 | 34.9 | 33.45 | 1296958 |
| 1711492800 | 33.71 | -0.94 | -2.71 | 34.68 | 34.68 | 33.65 | 1846662 |
| 1711406400 | 34.65 | -0.72 | -2.04 | 35.34 | 35.34 | 34.555 | 530794 |
| 1711147200 | 35.37 | 0.3 | 0.86 | 35.15 | 35.46 | 35.01 | 952361 |
| 1711060800 | 35.07 | -0.28 | -0.79 | 35.49 | 35.62 | 35 | 944504 |
| 1710974400 | 35.35 | 0.4 | 1.14 | 34.92 | 35.51 | 34.68 | 1181206 |
| 1710888000 | 34.95 | 0.92 | 2.70 | 34.08 | 34.96 | 33.86 | 1675521 |
| 1710801600 | 34.03 | 0.25 | 0.74 | 33.98 | 34.38 | 33.86 | 1494085 |
| 1710542400 | 33.78 | -0.37 | -1.08 | 34.04 | 34.34 | 33.534999 | 2177000 |
| 1710456000 | 34.15 | -0.58 | -1.67 | 34.73 | 34.73 | 33.852 | 1125243 |
| 1710369600 | 34.73 | -0.19 | -0.54 | 34.79 | 35.03 | 34.55 | 753703 |
| 1710283200 | 34.92 | 0.07 | 0.20 | 35.1 | 35.1 | 34.12 | 1097551 |
| 1710196800 | 34.85 | 0.12 | 0.35 | 34.73 | 35.05 | 34.56 | 814492 |
| 1709941200 | 34.73 | -0.57 | -1.61 | 35.32 | 35.355 | 34.5 | 1479282 |
| 1709854800 | 35.3 | 0.38 | 1.09 | 35.04 | 35.34 | 34.67 | 1287451 |
| 1709768400 | 34.92 | 0.04 | 0.11 | 34.91 | 35.17 | 34.36 | 984799 |
| 1709682000 | 34.88 | -0.38 | -1.08 | 35.19 | 35.34 | 34.36 | 1562475 |
| 1709595600 | 35.26 | -0.27 | -0.76 | 35.47 | 35.59 | 34.73 | 1151513 |
| 1709336400 | 35.53 | -0.55 | -1.52 | 35.71 | 35.82 | 34.94 | 2083906 |
| 1709250000 | 36.08 | 0.5 | 1.41 | 35.3 | 36.39 | 35.08 | 4457255 |
| 1709163600 | 35.58 | -0.03 | -0.08 | 35.28 | 35.935 | 35.28 | 397733 |
| 1709077200 | 35.61 | -1.18 | -3.21 | 36.99 | 37.04 | 35.435 | 1125319 |
| 1708990800 | 36.79 | 1.18 | 3.31 | 35.7 | 36.84 | 35.58 | 1290663 |
| 1708731600 | 35.61 | 0.33 | 0.94 | 35.55 | 35.755 | 35.08 | 880994 |
| 1708645200 | 35.28 | -0.15 | -0.42 | 36.07 | 36.07 | 34.94 | 1557303 |
| 1708558800 | 35.43 | -0.97 | -2.66 | 35.52 | 36.5 | 33.8 | 3112727 |
| 1708472400 | 36.4 | -0.57 | -1.54 | 36.75 | 37.2 | 35.95 | 2627652 |
| 1708126800 | 36.97 | 0.57 | 1.57 | 36.36 | 37 | 36.07 | 786740 |
| 1708040400 | 36.4 | 0.44 | 1.22 | 36.13 | 36.42 | 35.83 | 948357 |
| 1707954000 | 35.96 | 1.08 | 3.10 | 35.24 | 36.03 | 35.17 | 1299089 |
| 1707867600 | 34.88 | -0.36 | -1.02 | 34.73 | 35.32 | 34.685 | 923192 |
| 1707781200 | 35.24 | 0.01 | 0.03 | 35.13 | 35.39 | 34.98 | 953398 |
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
