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 | -0.04 | -0.104112441437 | 38.42 | 38.51 | 38.35 | 3527249 | 38.41534275 | CS |
| 4 | 7.14 | 22.8553137004 | 31.24 | 38.68 | 31.11 | 6095178 | 38.24185658 | CS |
| 12 | 5.83 | 17.910906298 | 32.55 | 38.68 | 29.81 | 2878772 | 36.41367959 | CS |
| 26 | 9.22 | 31.6186556927 | 29.16 | 38.68 | 28.22 | 2038060 | 35.11643961 | CS |
| 52 | 1.48 | 4.0108401084 | 36.9 | 38.68 | 28.22 | 1460984 | 34.78226514 | CS |
| 156 | -7.88 | -17.0341547773 | 46.26 | 55.82 | 28.22 | 1004166 | 39.75182035 | CS |
| 260 | 0.21 | 0.550170290804 | 38.17 | 55.82 | 28.22 | 1047402 | 39.8361632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 38.38 | -0.02 | -0.05 | 38.39 | 38.48 | 38.38 | 3727872 |
| 1714430400 | 38.4 | -0.01 | -0.03 | 38.48 | 38.5 | 38.35 | 5921733 |
| 1714171200 | 38.41 | -0.05 | -0.13 | 38.48 | 38.51 | 38.4 | 3177505 |
| 1714084800 | 38.46 | -0.01 | -0.03 | 38.47 | 38.5 | 38.41 | 2326860 |
| 1713998400 | 38.47 | 0.07 | 0.18 | 38.42 | 38.5 | 38.4 | 2482276 |
| 1713912000 | 38.4 | 0 | 0.00 | 38.41 | 38.465 | 38.39 | 6727315 |
| 1713825600 | 38.4 | 0.02 | 0.05 | 38.42 | 38.45 | 38.39 | 2791391 |
| 1713566400 | 38.38 | -0.02 | -0.05 | 38.45 | 38.52 | 38.365 | 4653974 |
| 1713480000 | 38.4 | 0.05 | 0.13 | 38.32 | 38.5 | 38.32 | 3717389 |
| 1713393600 | 38.35 | 0.05 | 0.13 | 38.31 | 38.38 | 38.3 | 2678657 |
| 1713307200 | 38.3 | -0.02 | -0.05 | 38.31 | 38.35 | 38.29 | 8585647 |
| 1713220800 | 38.32 | -0.04 | -0.10 | 38.33 | 38.44 | 38.31 | 5154465 |
| 1712961600 | 38.36 | -0.06 | -0.16 | 38.43 | 38.43 | 38.29 | 8597829 |
| 1712875200 | 38.42 | 0.04 | 0.10 | 38.46 | 38.46 | 38.35 | 8160751 |
| 1712788800 | 38.38 | -0.06 | -0.16 | 38.41 | 38.48 | 38.38 | 10052456 |
| 1712702400 | 38.44 | 0.06 | 0.16 | 38.47 | 38.68 | 38.4 | 14515138 |
| 1712616000 | 38.38 | 7.03 | 22.42 | 38.45 | 38.53 | 38.35 | 26102880 |
| 1712356800 | 31.35 | -0.12 | -0.38 | 31.25 | 31.51 | 31.11 | 1030721 |
| 1712270400 | 31.47 | 0.09 | 0.29 | 31.6 | 31.91 | 31.32 | 663579 |
| 1712184000 | 31.38 | -0.02 | -0.06 | 31.24 | 31.48 | 31.115 | 835116 |
| 1712097600 | 31.4 | -0.38 | -1.20 | 31.65 | 31.71 | 31.2 | 967401 |
| 1712011200 | 31.78 | -0.69 | -2.13 | 32.43 | 32.45 | 31.75 | 895743 |
| 1711665600 | 32.47 | 0.54 | 1.69 | 32.03 | 32.7 | 32.03 | 992700 |
| 1711579200 | 31.93 | 0.65 | 2.08 | 31.61 | 31.95 | 31.555 | 1062457 |
| 1711492800 | 31.28 | -0.3 | -0.95 | 31.6 | 31.6 | 31.28 | 595748 |
| 1711406400 | 31.58 | -0.08 | -0.25 | 31.76 | 31.93 | 31.47 | 512563 |
| 1711147200 | 31.66 | -0.47 | -1.46 | 32.13 | 32.24 | 31.46 | 1164373 |
| 1711060800 | 32.13 | 0.75 | 2.39 | 31.59 | 32.18 | 31.44 | 1290552 |
| 1710974400 | 31.38 | 0.38 | 1.23 | 30.88 | 31.495 | 30.8 | 920323 |
| 1710888000 | 31 | -0.19 | -0.61 | 31.22 | 31.46 | 30.785 | 890909 |
| 1710801600 | 31.19 | -0.5 | -1.58 | 31.6 | 31.67 | 31.16 | 1300064 |
| 1710542400 | 31.69 | 0.4 | 1.28 | 31.22 | 31.77 | 31.11 | 2371274 |
| 1710456000 | 31.29 | -0.56 | -1.76 | 31.68 | 31.75 | 30.95 | 988992 |
| 1710369600 | 31.85 | 0.03 | 0.09 | 31.66 | 32.075 | 31.66 | 1247840 |
| 1710283200 | 31.82 | -0.31 | -0.96 | 32.119999 | 32.21 | 31.45 | 1417729 |
| 1710196800 | 32.13 | -0.02 | -0.06 | 32.299999 | 32.409999 | 31.98 | 1505222 |
| 1709941200 | 32.15 | 0.48 | 1.52 | 32 | 32.259999 | 31.81 | 1088471 |
| 1709854800 | 31.67 | 0.25 | 0.80 | 31.52 | 31.76 | 31.39 | 1175050 |
| 1709768400 | 31.42 | 0.36 | 1.16 | 31.23 | 31.515 | 31.09 | 1359490 |
| 1709682000 | 31.06 | 0 | 0.00 | 30.9 | 31.28 | 30.85 | 901300 |
| 1709595600 | 31.06 | 0.24 | 0.78 | 30.82 | 31.15 | 30.5 | 994082 |
| 1709336400 | 30.82 | 0.5 | 1.65 | 30.21 | 30.82 | 29.81 | 1146772 |
| 1709250000 | 30.32 | 0.2 | 0.66 | 30.41 | 30.55 | 30.1 | 1928242 |
| 1709163600 | 30.12 | -0.27 | -0.89 | 29.83 | 30.4 | 29.83 | 1758707 |
| 1709077200 | 30.39 | 0.18 | 0.60 | 30.47 | 30.8 | 30.27 | 756037 |
| 1708990800 | 30.21 | -0.81 | -2.61 | 30.9 | 30.99 | 30.15 | 612823 |
| 1708731600 | 31.02 | -0.18 | -0.58 | 31.18 | 31.21 | 30.955 | 811733 |
| 1708645200 | 31.2 | -0.5 | -1.58 | 31.75 | 31.755 | 31.19 | 1289546 |
| 1708558800 | 31.7 | 0.16 | 0.51 | 31.56 | 31.86 | 31.46 | 2122317 |
| 1708472400 | 31.54 | -0.14 | -0.44 | 31.5 | 31.71 | 31.27 | 861502 |
| 1708126800 | 31.68 | -0.28 | -0.88 | 31.74 | 31.89 | 31.46 | 895205 |
| 1708040400 | 31.96 | 0.49 | 1.56 | 31.33 | 32.049999 | 31.25 | 937551 |
| 1707954000 | 31.47 | 0.01 | 0.03 | 31.76 | 31.91 | 31.3 | 1056038 |
| 1707867600 | 31.46 | -0.15 | -0.47 | 31 | 31.5 | 30.44 | 1302706 |
| 1707781200 | 31.61 | 0.23 | 0.73 | 31.51 | 32.049999 | 31.37 | 1328212 |
| 1707522000 | 31.38 | -0.88 | -2.73 | 31.96 | 32 | 30.72 | 2011807 |
| 1707435600 | 32.259999 | -0.03 | -0.09 | 32.1 | 32.455 | 31.99 | 1210688 |
| 1707349200 | 32.29 | -0.26 | -0.80 | 32.549999 | 32.58 | 31.94 | 1393055 |
| 1707262800 | 32.549999 | 0.39 | 1.21 | 32.2 | 32.63 | 32.07 | 1095865 |
| 1707176400 | 32.159999 | -0.64 | -1.95 | 32.36 | 32.42 | 32.11 | 1204582 |
| 1706917200 | 32.799999 | -0.23 | -0.70 | 32.68 | 32.869999 | 32.229999 | 971475 |
| 1706830800 | 33.03 | 0.34 | 1.04 | 32.64 | 33.03 | 32.234 | 2678936 |
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
