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 | 0.35 | 1.06544901065 | 32.85 | 33.64 | 32.64 | 1359579 | 33.1715657 | CS |
| 4 | -1.57 | -4.51538682773 | 34.77 | 35.21 | 32.64 | 1456249 | 33.62193435 | CS |
| 12 | -0.5 | -1.48367952522 | 33.7 | 37.08 | 32.64 | 2568318 | 34.47470692 | CS |
| 26 | -2.12 | -6.00226500566 | 35.32 | 37.08 | 28.97 | 2700903 | 33.37947455 | CS |
| 52 | 18.1 | 119.867549669 | 15.1 | 37.08 | 14.89 | 3482890 | 29.12943829 | CS |
| 156 | -8.73 | -20.8204149773 | 41.93 | 53.3105 | 14.65 | 2714330 | 30.62271167 | CS |
| 260 | -49.88 | -60.038517092 | 83.08 | 92.81 | 13.69 | 2876918 | 31.85067281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 33.479999 | 0.36 | 1.09 | 33.009999 | 33.64 | 32.759999 | 2577096 |
| 1726872000 | 33.119999 | 0.33 | 1.01 | 32.759999 | 33.119999 | 32.64 | 1473350 |
| 1726785600 | 32.79 | -0.14 | -0.43 | 33.009999 | 33.15 | 32.75 | 977452 |
| 1726699200 | 32.93 | -0.12 | -0.36 | 33 | 33.299999 | 32.909999 | 1089644 |
| 1726612800 | 33.049999 | 0.18 | 0.55 | 32.85 | 33.155 | 32.81 | 680354 |
| 1726526400 | 32.869999 | -0.4 | -1.20 | 33.45 | 33.45 | 32.84 | 995496 |
| 1726267200 | 33.27 | -0.43 | -1.28 | 33.61 | 33.775 | 33.07 | 1818528 |
| 1726180800 | 33.7 | -0.01 | -0.03 | 33.66 | 33.94 | 33.52 | 1022389 |
| 1726094400 | 33.71 | 0.32 | 0.96 | 33.17 | 33.72 | 32.89 | 1811134 |
| 1726008000 | 33.39 | -0.35 | -1.04 | 33.405 | 33.72 | 33.045 | 1342399 |
| 1725921600 | 33.74 | 0.88 | 2.68 | 33.52 | 33.775 | 33.369999 | 1030463 |
| 1725662400 | 32.86 | -0.83 | -2.46 | 33.755 | 33.85 | 32.84 | 2256897 |
| 1725576000 | 33.69 | -0.06 | -0.18 | 33.78 | 33.92 | 33.42 | 1779461 |
| 1725489600 | 33.75 | 0.43 | 1.29 | 33.29 | 34.18 | 33.28 | 1441008 |
| 1725403200 | 33.32 | -1.89 | -5.37 | 34.24 | 34.41 | 33.2 | 2530131 |
| 1725057600 | 35.21 | 0.27 | 0.77 | 35 | 35.21 | 34.87 | 1601515 |
| 1724971200 | 34.94 | 0.26 | 0.75 | 34.8 | 35.19 | 34.69 | 1336889 |
| 1724884800 | 34.68 | -0.32 | -0.91 | 34.9 | 35 | 34.56 | 1098786 |
| 1724798400 | 35 | 0.16 | 0.46 | 34.77 | 35.1 | 34.68 | 805734 |
| 1724712000 | 34.84 | -0.31 | -0.88 | 35.13 | 35.13 | 34.64 | 1699649 |
| 1724452800 | 35.15 | 0.29 | 0.83 | 34.87 | 35.275 | 34.835 | 847210 |
| 1724366400 | 34.86 | 0.02 | 0.06 | 34.76 | 34.94 | 34.59 | 533492 |
| 1724280000 | 34.84 | 0.21 | 0.61 | 34.61 | 34.87 | 34.4 | 956882 |
| 1724193600 | 34.63 | -0.5 | -1.42 | 35.1 | 35.1 | 34.395 | 1933699 |
| 1724107200 | 35.13 | -0.14 | -0.40 | 35.34 | 35.36 | 34.97 | 1224137 |
| 1723848000 | 35.27 | 0.58 | 1.67 | 34.93 | 35.39 | 34.88 | 1218163 |
| 1723761600 | 34.69 | 0.48 | 1.40 | 34.5 | 34.79 | 34.31 | 902192 |
| 1723675200 | 34.21 | 0.01 | 0.03 | 34.26 | 34.45 | 34.02 | 922774 |
| 1723588800 | 34.2 | 0.35 | 1.03 | 33.67 | 34.325 | 33.64 | 1681554 |
| 1723502400 | 33.85 | 0 | 0.00 | 33.84 | 34 | 33.715 | 1395041 |
| 1723243200 | 33.85 | 0.08 | 0.24 | 33.79 | 34.02 | 33.705 | 1821785 |
| 1723156800 | 33.77 | 0.55 | 1.66 | 33.29 | 33.94 | 33.25 | 1551688 |
| 1723070400 | 33.22 | -0.23 | -0.69 | 33.72 | 33.8 | 33.161 | 3392802 |
| 1722984000 | 33.45 | -0.1 | -0.30 | 33.2 | 33.85 | 32.84 | 3982608 |
| 1722897600 | 33.549999 | -0.77 | -2.24 | 33.04 | 33.97 | 32.799999 | 2767165 |
| 1722638400 | 34.32 | -0.96 | -2.72 | 34.71 | 34.8 | 34.07 | 2166425 |
| 1722552000 | 35.28 | -0.97 | -2.68 | 36.28 | 36.3 | 35.13 | 3158878 |
| 1722465600 | 36.25 | -0.01 | -0.03 | 36.19 | 37.08 | 35.88 | 5610436 |
| 1722379200 | 36.26 | 0.79 | 2.23 | 35.66 | 36.26 | 35.66 | 3125287 |
| 1722292800 | 35.47 | -0.1 | -0.28 | 35.6 | 35.71 | 35.11 | 1760635 |
| 1722033600 | 35.57 | 0.06 | 0.17 | 35.76 | 35.9 | 35.55 | 1650261 |
| 1721947200 | 35.51 | 0.29 | 0.82 | 35.19 | 36.04 | 35.19 | 1108546 |
| 1721860800 | 35.22 | -0.65 | -1.81 | 35.85 | 36.08 | 35.13 | 2795191 |
| 1721774400 | 35.87 | 0.91 | 2.61 | 35.01 | 36.26 | 35 | 5487274 |
| 1721688000 | 34.959 | -0.05 | -0.15 | 35.04 | 35.35 | 34.52 | 1561010 |
| 1721428800 | 35.01 | -0.04 | -0.11 | 34.93 | 35.06 | 34.78 | 1524158 |
| 1721342400 | 35.05 | -0.6 | -1.68 | 35.62 | 36.15 | 35 | 3393106 |
| 1721256000 | 35.65 | -0.23 | -0.64 | 35.88 | 36.2 | 35.54 | 2792869 |
| 1721169600 | 35.88 | 1.19 | 3.43 | 34.64 | 35.98 | 34.64 | 4371012 |
| 1721083200 | 34.69 | 0.13 | 0.38 | 34.75 | 34.95 | 34.58 | 2600264 |
| 1720824000 | 34.56 | 0.07 | 0.20 | 34.5 | 34.75 | 34.305 | 3197119 |
| 1720737600 | 34.49 | -0.12 | -0.35 | 34.71 | 34.92 | 34.44 | 5458148 |
| 1720651200 | 34.61 | 0.1 | 0.29 | 34.6 | 34.85 | 34.57 | 5693460 |
| 1720564800 | 34.51 | 0.14 | 0.41 | 34.42 | 34.8 | 34.355 | 5192333 |
| 1720478400 | 34.37 | 0.34 | 1.00 | 34.11 | 34.71 | 34.09 | 10848263 |
| 1720219200 | 34.03 | 0.21 | 0.62 | 33.78 | 34.24 | 33.62 | 6882150 |
| 1720040640 | 33.82 | -0.06 | -0.18 | 34.01 | 34.05 | 33.625 | 2546515 |
| 1719960000 | 33.88 | -0.09 | -0.26 | 33.7 | 34.32 | 33.63 | 11539552 |
| 1719873600 | 33.97 | 1.1 | 3.35 | 34.2 | 34.41 | 33.49 | 18250412 |
| 1719614400 | 32.869999 | 0.05 | 0.15 | 32.85 | 33.39 | 32.49 | 3270202 |
| 1719528000 | 32.82 | 0.4 | 1.23 | 32.43 | 33.42 | 32.17 | 3707982 |
| 1719441600 | 32.42 | 0.66 | 2.08 | 31.6 | 32.595 | 31.28 | 4250659 |
| 1719355200 | 31.76 | -1.31 | -3.96 | 31.8 | 31.99 | 30.845 | 11651782 |
| 1719268800 | 33.07 | -0.49 | -1.46 | 33.34 | 33.88 | 31.29 | 10188151 |
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
