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 | 0.65 | 1.83356840621 | 35.45 | 36.3 | 35.3 | 4148167 | 35.88851935 | CS |
| 4 | -4.13 | -10.2659706687 | 40.23 | 40.52 | 34.95 | 4477345 | 37.06247545 | CS |
| 12 | -3.48 | -8.79231935321 | 39.58 | 41.03 | 34.95 | 3400553 | 38.51850865 | CS |
| 26 | 2.01 | 5.89615723086 | 34.09 | 41.03 | 33.6101 | 2868679 | 38.28566682 | CS |
| 52 | -4.42 | -10.9081934847 | 40.52 | 42.49 | 32.515 | 2793832 | 37.69104043 | CS |
| 156 | -11.53 | -24.2074322906 | 47.63 | 59.38 | 32.515 | 2126917 | 43.51336609 | CS |
| 260 | -11.54 | -24.2233417296 | 47.64 | 59.38 | 32.37 | 1994589 | 44.5945197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 36.1 | 0.01 | 0.03 | 36.09 | 36.285 | 35.94 | 2934696 |
| 1714084800 | 36.09 | 0.18 | 0.50 | 35.83 | 36.3 | 35.48 | 3580854 |
| 1713998400 | 35.91 | -0.12 | -0.33 | 36 | 36.08 | 35.56 | 2474649 |
| 1713912000 | 36.03 | 0.12 | 0.33 | 35.8 | 36.14 | 35.75 | 4113424 |
| 1713825600 | 35.91 | 0.21 | 0.59 | 35.8 | 36.14 | 35.54 | 3030521 |
| 1713566400 | 35.7 | 0.41 | 1.16 | 35.45 | 36.005 | 35.3 | 7541387 |
| 1713480000 | 35.29 | 0.19 | 0.54 | 35.14 | 35.51 | 34.95 | 4443992 |
| 1713393600 | 35.1 | -0.09 | -0.26 | 35.35 | 35.575 | 34.97 | 3576960 |
| 1713307200 | 35.19 | -0.81 | -2.25 | 35.83 | 35.96 | 35.155 | 5704330 |
| 1713220800 | 36 | -0.11 | -0.30 | 36.3 | 36.48 | 35.8 | 7619896 |
| 1712961600 | 36.11 | -0.67 | -1.82 | 36.6 | 36.86 | 36.015 | 4628876 |
| 1712875200 | 36.78 | -0.38 | -1.02 | 37.22 | 37.35 | 36.45 | 5489371 |
| 1712788800 | 37.16 | -1.18 | -3.08 | 38.06 | 38.09 | 37 | 4151117 |
| 1712702400 | 38.34 | 0.26 | 0.68 | 38.11 | 38.365 | 37.85 | 2396264 |
| 1712616000 | 38.08 | -0.13 | -0.34 | 38.27 | 38.37 | 37.92 | 4515727 |
| 1712356800 | 38.21 | -0.53 | -1.37 | 38.55 | 38.67 | 38.045 | 2610827 |
| 1712270400 | 38.74 | -0.5 | -1.27 | 39.39 | 39.55 | 38.67 | 2104619 |
| 1712184000 | 39.24 | -0.75 | -1.88 | 40.1 | 40.24 | 39.24 | 4255551 |
| 1712097600 | 39.99 | -0.28 | -0.70 | 40.29 | 40.52 | 39.795 | 3672729 |
| 1712011200 | 40.27 | 0.07 | 0.17 | 40.23 | 40.3 | 39.94 | 9158456 |
| 1711665600 | 40.2 | 0.56 | 1.41 | 39.79 | 40.28 | 39.69 | 1703357 |
| 1711579200 | 39.64 | -0.77 | -1.91 | 39.71 | 39.8 | 38.92 | 11807889 |
| 1711492800 | 40.41 | -0.09 | -0.22 | 40.51 | 40.64 | 40.4 | 7877004 |
| 1711406400 | 40.5 | 0.1 | 0.25 | 40.4 | 40.72 | 40.4 | 5361231 |
| 1711147200 | 40.4 | 0 | 0.00 | 40.41 | 40.5 | 40.2 | 1834941 |
| 1711060800 | 40.4 | 0.33 | 0.82 | 40.15 | 40.5209 | 40.06 | 5637267 |
| 1710974400 | 40.07 | -0.2 | -0.50 | 40.25 | 40.59 | 39.95 | 1684958 |
| 1710888000 | 40.27 | -0.01 | -0.02 | 40.24 | 40.475 | 40.13 | 1747807 |
| 1710801600 | 40.28 | 0.07 | 0.17 | 40.21 | 40.38 | 39.95 | 2682291 |
| 1710542400 | 40.21 | -0.16 | -0.40 | 40.38 | 40.62 | 40.11 | 3202816 |
| 1710456000 | 40.37 | -0.47 | -1.15 | 40.86 | 40.86 | 40.06 | 3822322 |
| 1710369600 | 40.84 | 0.14 | 0.34 | 40.71 | 41.03 | 40.71 | 3146782 |
| 1710283200 | 40.7 | 0.06 | 0.15 | 40.62 | 40.72 | 40.43 | 2592173 |
| 1710196800 | 40.64 | 0.4 | 0.99 | 40.25 | 40.66 | 40.15 | 3487199 |
| 1709941200 | 40.24 | -0.03 | -0.07 | 40.45 | 40.45 | 40.05 | 3382628 |
| 1709854800 | 40.27 | 0.23 | 0.57 | 40.18 | 40.4 | 40.11 | 1590013 |
| 1709768400 | 40.04 | 0.12 | 0.30 | 40.26 | 40.345 | 39.965 | 2025327 |
| 1709682000 | 39.92 | 0.14 | 0.35 | 39.81 | 40.23 | 39.7 | 1368855 |
| 1709595600 | 39.78 | 0.03 | 0.08 | 39.87 | 39.93 | 39.6613 | 1708991 |
| 1709336400 | 39.75 | 0.2 | 0.51 | 39.44 | 39.98 | 39.44 | 1339949 |
| 1709250000 | 39.55 | 0.2 | 0.51 | 39.38 | 39.76 | 39.32 | 1815400 |
| 1709163600 | 39.35 | -0.09 | -0.23 | 39.29 | 39.41 | 39.16 | 807079 |
| 1709077200 | 39.44 | 0.15 | 0.38 | 39.56 | 39.71 | 39.255 | 1155255 |
| 1708990800 | 39.29 | -0.47 | -1.18 | 39.73 | 39.83 | 39.135 | 2180449 |
| 1708731600 | 39.76 | -0.11 | -0.28 | 39.84 | 39.94 | 39.525 | 1288306 |
| 1708645200 | 39.87 | 0.04 | 0.10 | 39.83 | 39.98 | 39.62 | 4129623 |
| 1708558800 | 39.83 | 0.14 | 0.35 | 39.79 | 40.13 | 39.6 | 2419338 |
| 1708472400 | 39.69 | 0.17 | 0.43 | 39.48 | 39.935 | 39.46 | 2840270 |
| 1708126800 | 39.52 | 0.92 | 2.38 | 39.2 | 39.59 | 39 | 3329691 |
| 1708040400 | 38.6 | 1.06 | 2.82 | 37.72 | 38.66 | 37.57 | 1899002 |
| 1707954000 | 37.54 | -0.02 | -0.05 | 37.89 | 38.09 | 37.485 | 1625278 |
| 1707867600 | 37.56 | -0.75 | -1.96 | 38.15 | 38.26 | 37.195 | 2939927 |
| 1707781200 | 38.31 | 0.78 | 2.08 | 37.6 | 38.41 | 37.51 | 1564246 |
| 1707522000 | 37.53 | 0.07 | 0.19 | 37.5 | 37.72 | 37.3098 | 1671335 |
| 1707435600 | 37.46 | -0.27 | -0.72 | 37.64 | 37.78 | 37.3875 | 3571242 |
| 1707349200 | 37.73 | -0.3 | -0.79 | 38.14 | 38.26 | 37.675 | 2805363 |
| 1707262800 | 38.03 | 0.09 | 0.24 | 37.98 | 38.25 | 37.825 | 2759294 |
| 1707176400 | 37.94 | -1.13 | -2.89 | 38.86 | 38.86 | 37.805 | 3698661 |
| 1706917200 | 39.07 | -0.77 | -1.93 | 39.58 | 39.6 | 38.71 | 1658950 |
| 1706830800 | 39.84 | 0.41 | 1.04 | 39.55 | 40.02 | 39.47 | 2529968 |
| 1706744400 | 39.43 | -0.41 | -1.03 | 40 | 40.13 | 39.304 | 1550423 |
| 1706658000 | 39.84 | 0.24 | 0.61 | 39.57 | 39.92 | 39.33 | 1603236 |
| 1706571600 | 39.6 | 0.21 | 0.53 | 39.29 | 39.61 | 38.95 | 1555591 |
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
