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 | 5.35 | 17.3983739837 | 30.75 | 36.165 | 29.7 | 3546348 | 33.23853929 | CS |
| 4 | -1.5 | -3.98936170213 | 37.6 | 37.89 | 29.7 | 2907068 | 32.96990292 | CS |
| 12 | 4.85 | 15.52 | 31.25 | 40.54 | 29.7 | 4014223 | 35.08210121 | CS |
| 26 | 13.84 | 62.1743036837 | 22.26 | 40.54 | 21.48 | 3590617 | 33.23516033 | CS |
| 52 | 15.94 | 79.0674603175 | 20.16 | 40.54 | 16.63 | 3420760 | 29.58578632 | CS |
| 156 | 11.2 | 44.9799196787 | 24.9 | 40.54 | 8.42 | 2538888 | 23.73324647 | CS |
| 260 | 11.2 | 44.9799196787 | 24.9 | 40.54 | 8.42 | 2538888 | 23.73324647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 35.99 | 1.6 | 4.65 | 35.26 | 36.165 | 34.87 | 2863972 |
| 1714084800 | 34.39 | -0.26 | -0.75 | 33.56 | 34.55 | 33.33 | 3093128 |
| 1713998400 | 34.65 | 0.94 | 2.79 | 33.97 | 34.665 | 33.59 | 4545783 |
| 1713912000 | 33.71 | 2.36 | 7.53 | 31.94 | 33.79 | 31.7511 | 4891477 |
| 1713825600 | 31.35 | 1.2 | 3.98 | 30.67 | 31.36 | 29.7 | 3150521 |
| 1713566400 | 30.15 | -0.86 | -2.77 | 30.75 | 31 | 29.85 | 2050829 |
| 1713480000 | 31.01 | 0.04 | 0.13 | 31.22 | 31.55 | 30.62 | 3380118 |
| 1713393600 | 30.97 | 0.03 | 0.10 | 30.94 | 31.38 | 30.65 | 2503730 |
| 1713307200 | 30.94 | 0.51 | 1.68 | 30.53 | 31.28 | 29.8 | 4218032 |
| 1713220800 | 30.43 | -1.45 | -4.55 | 32.09 | 32.09 | 30.22 | 3440367 |
| 1712961600 | 31.88 | -0.52 | -1.60 | 32.09 | 32.45 | 31.74 | 2355072 |
| 1712875200 | 32.4 | 0.04 | 0.12 | 33.009999 | 33.009999 | 31.88 | 2617118 |
| 1712788800 | 32.36 | -1.08 | -3.23 | 32.39 | 33.119999 | 32.189999 | 1647823 |
| 1712702400 | 33.439999 | -0.31 | -0.92 | 33.75 | 34.2 | 33.235 | 2044623 |
| 1712616000 | 33.75 | -0.14 | -0.41 | 34.19 | 34.4 | 33.7 | 1307463 |
| 1712356800 | 33.89 | 0.14 | 0.41 | 33.95 | 34.31 | 33.68 | 2110050 |
| 1712270400 | 33.75 | -0.73 | -2.12 | 34.85 | 35.38 | 33.73 | 2335181 |
| 1712184000 | 34.48 | -1.04 | -2.93 | 35.29 | 35.43 | 34.3801 | 2458909 |
| 1712097600 | 35.52 | -0.48 | -1.33 | 34.59 | 35.53 | 33.92 | 3522054 |
| 1712011200 | 36 | -1.79 | -4.74 | 37.6 | 37.89 | 35.95 | 3562008 |
| 1711665600 | 37.79 | -0.6 | -1.56 | 38.18 | 38.61 | 37.59 | 2462394 |
| 1711579200 | 38.39 | -1.01 | -2.56 | 39.5 | 39.95 | 37.83 | 2966967 |
| 1711492800 | 39.4 | 0.86 | 2.23 | 39 | 39.77 | 38.6 | 5386804 |
| 1711406400 | 38.54 | 1.44 | 3.88 | 36.9 | 38.77 | 36.67 | 4080097 |
| 1711147200 | 37.1 | -0.08 | -0.22 | 36.86 | 37.25 | 36.01 | 3112757 |
| 1711060800 | 37.18 | 1.18 | 3.28 | 36.32 | 38.21 | 36.14 | 6278266 |
| 1710974400 | 36 | -0.8 | -2.17 | 36.28 | 36.48 | 35.31 | 7901423 |
| 1710888000 | 36.8 | -0.15 | -0.41 | 36.22 | 37.025 | 35.195 | 3016800 |
| 1710801600 | 36.95 | 1.19 | 3.33 | 35.98 | 37.28 | 35.53 | 3253560 |
| 1710542400 | 35.76 | -1.11 | -3.01 | 36.52 | 36.58 | 34.405 | 8273099 |
| 1710456000 | 36.87 | -1.49 | -3.88 | 38.4 | 38.6 | 36.44 | 4049821 |
| 1710369600 | 38.36 | -0.71 | -1.82 | 39.07 | 40.305 | 38.2 | 3373310 |
| 1710283200 | 39.07 | 0.72 | 1.88 | 38.63 | 39.31 | 37.57 | 4604556 |
| 1710196800 | 38.35 | -0.81 | -2.07 | 39.11 | 40.54 | 38.15 | 7229650 |
| 1709941200 | 39.16 | 4.8 | 13.97 | 37 | 39.88 | 36.3 | 17650133 |
| 1709854800 | 34.36 | 1.01 | 3.03 | 34 | 34.4 | 33.049999 | 7497038 |
| 1709768400 | 33.35 | 0.55 | 1.68 | 33.61 | 34.3 | 33.159999 | 3801879 |
| 1709682000 | 32.799999 | -3.1 | -8.64 | 35 | 35.2 | 32.25 | 6101658 |
| 1709595600 | 35.9 | 0.91 | 2.60 | 35.6 | 36.49 | 34.72 | 5335119 |
| 1709336400 | 34.99 | 0.44 | 1.27 | 34.86 | 35.24 | 33.35 | 5151398 |
| 1709250000 | 34.55 | 1.34 | 4.03 | 33.549999 | 35.34 | 33.4503 | 14214567 |
| 1709163600 | 33.21 | -0.57 | -1.69 | 33.31 | 33.72 | 32.93 | 2830648 |
| 1709077200 | 33.78 | 0.29 | 0.87 | 33.78 | 34.1 | 33.14 | 2405183 |
| 1708990800 | 33.49 | 0.18 | 0.54 | 33.6 | 34.5 | 33.350299 | 2277962 |
| 1708731600 | 33.31 | 0.62 | 1.90 | 33.03 | 33.87 | 33.02 | 2288986 |
| 1708645200 | 32.689999 | 1.12 | 3.55 | 32.71 | 33.509 | 32.5 | 2327200 |
| 1708558800 | 31.57 | -1.36 | -4.13 | 32 | 32.549999 | 31.18 | 2401392 |
| 1708472400 | 32.93 | -1.51 | -4.38 | 34 | 34.14 | 32.25 | 3251369 |
| 1708126800 | 34.44 | -0.54 | -1.54 | 34.5 | 34.82 | 33.63 | 3421560 |
| 1708040400 | 34.98 | 0.39 | 1.13 | 35.05 | 35.2871 | 34.08 | 1970350 |
| 1707954000 | 34.59 | 1.92 | 5.88 | 33.299999 | 34.7279 | 32.95 | 2353909 |
| 1707867600 | 32.67 | -1.82 | -5.28 | 32.43 | 33.7 | 31.96 | 3529670 |
| 1707781200 | 34.49 | -0.98 | -2.76 | 36.28 | 36.78 | 33.93 | 4996467 |
| 1707522000 | 35.47 | 1.16 | 3.38 | 35.02 | 35.77 | 34.81 | 3747102 |
| 1707435600 | 34.31 | 1.9 | 5.86 | 32.88 | 34.8269 | 32.68 | 3968920 |
| 1707349200 | 32.409999 | 0.69 | 2.18 | 31.79 | 32.93 | 31.2 | 2270978 |
| 1707262800 | 31.72 | -0.05 | -0.16 | 32 | 32.049999 | 30.71 | 2262882 |
| 1707176400 | 31.77 | -0.74 | -2.28 | 32.65 | 33.33 | 31.51 | 2340361 |
| 1706917200 | 32.509999 | 0.88 | 2.78 | 31.25 | 32.979999 | 31.16 | 3204440 |
| 1706830800 | 31.63 | 0.23 | 0.73 | 31.676 | 31.94 | 30.91 | 1726388 |
| 1706744400 | 31.4 | -0.69 | -2.15 | 31.6 | 32.378 | 30.81 | 2888383 |
| 1706658000 | 32.09 | -0.2 | -0.62 | 32.34 | 32.6 | 31.5 | 3051208 |
| 1706571600 | 32.29 | 1.44 | 4.67 | 31.04 | 32.32 | 30.89 | 3218416 |
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
