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 | 1.01 | 2.72531030761 | 37.06 | 39.5 | 36.56 | 40782 | 37.61953106 | SP |
| 4 | 3.47 | 10.0289017341 | 34.6 | 39.5 | 34.28 | 16308 | 37.32849832 | SP |
| 12 | 5.45 | 16.7075413857 | 32.62 | 39.5 | 30.4018 | 8339 | 35.91928091 | SP |
| 26 | 6.87 | 22.0192307692 | 31.2 | 39.5 | 29.97 | 8362 | 33.61670491 | SP |
| 52 | 10.58 | 38.4867224445 | 27.49 | 39.5 | 27.1138 | 10534 | 31.36069278 | SP |
| 156 | 1.56 | 4.27280197206 | 36.51 | 39.5 | 22.06 | 10312 | 29.29705812 | SP |
| 260 | 1.56 | 4.27280197206 | 36.51 | 39.5 | 22.06 | 10312 | 29.29705812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 38.07 | 0.59 | 1.57 | 37.85 | 38.1569 | 37.61 | 86507 |
| 1732145400 | 37.48 | 0.24 | 0.64 | 37.29 | 37.48 | 36.98 | 49653 |
| 1732059000 | 37.24 | 0.36 | 0.97 | 36.56 | 37.24 | 36.56 | 50125 |
| 1731972600 | 36.8821 | 0 | 0.01 | 36.83 | 37.1095 | 36.81 | 12850 |
| 1731713400 | 36.8782 | -0.32 | -0.87 | 37.06 | 37.2 | 36.81 | 4776 |
| 1731627000 | 37.2 | -0.45 | -1.18 | 37.79 | 37.79 | 37.18 | 4135 |
| 1731540600 | 37.6461 | -0.17 | -0.46 | 38.02 | 38.088 | 37.6461 | 7308 |
| 1731454200 | 37.82 | -0.46 | -1.19 | 38.1 | 38.3299 | 37.78 | 5944 |
| 1731367800 | 38.2766 | 0.32 | 0.83 | 38.23 | 38.3955 | 38.125 | 19499 |
| 1731108600 | 37.96 | 0.92 | 2.48 | 37.46 | 38.08 | 37.44 | 26307 |
| 1731022200 | 37.0423 | 0.07 | 0.19 | 37.1 | 37.2099 | 36.95 | 10466 |
| 1730935800 | 36.9703 | 1.87 | 5.33 | 36.62 | 36.9703 | 36.535 | 14863 |
| 1730849400 | 35.1 | 0.74 | 2.14 | 34.3 | 35.1 | 34.3 | 4032 |
| 1730763000 | 34.3634 | -0.05 | -0.15 | 34.36 | 34.61 | 34.36 | 7725 |
| 1730500200 | 34.4156 | 0.09 | 0.25 | 34.45 | 34.63 | 34.3562 | 2466 |
| 1730413800 | 34.3286 | -0.45 | -1.30 | 34.67 | 34.79 | 34.3286 | 1548 |
| 1730327400 | 34.7804 | 0.02 | 0.07 | 34.81 | 35.205 | 34.7804 | 5059 |
| 1730241000 | 34.7569 | 0.06 | 0.19 | 34.5 | 34.8 | 34.5 | 8990 |
| 1730154600 | 34.692 | 0.39 | 1.15 | 34.6 | 34.71 | 34.6 | 1888 |
| 1729895400 | 34.299 | -0.07 | -0.19 | 34.6 | 34.6 | 34.28 | 2024 |
| 1729809000 | 34.3646 | 0.24 | 0.72 | 34.28 | 34.3799 | 34.1375 | 5306 |
| 1729722600 | 34.12 | -0.2 | -0.57 | 34.19 | 34.19 | 34 | 15166 |
| 1729636200 | 34.3167 | 0 | 0.01 | 34.15 | 34.39 | 34.15 | 2893 |
| 1729549800 | 34.3135 | -0.31 | -0.89 | 34.595 | 34.595 | 34.1698 | 8840 |
| 1729290600 | 34.6229 | 0.03 | 0.08 | 34.78 | 34.78 | 34.57 | 4259 |
| 1729204200 | 34.5966 | -0.06 | -0.16 | 34.71 | 34.71 | 34.3912 | 2701 |
| 1729117800 | 34.6534 | 0.4 | 1.18 | 34.52 | 34.7 | 34.5 | 4640 |
| 1729031400 | 34.25 | 0 | 0.00 | 34.25 | 34.5 | 34.25 | 6162 |
| 1728945000 | 34.25 | 0.16 | 0.46 | 34.17 | 34.3028 | 34.095 | 5839 |
| 1728685800 | 34.0948 | 0.71 | 2.14 | 33.38 | 34.0948 | 33.38 | 3296 |
| 1728599400 | 33.3817 | 0.01 | 0.03 | 33.27 | 33.4199 | 33.17 | 6789 |
| 1728513000 | 33.3716 | 0.16 | 0.48 | 33.134999 | 33.43 | 33.134999 | 5454 |
| 1728426600 | 33.212 | 0.36 | 1.08 | 32.83 | 33.212 | 32.83 | 2150 |
| 1728340200 | 32.856299 | -0.29 | -0.88 | 33.11 | 33.11 | 32.759999 | 1839 |
| 1728081000 | 33.1495 | 0.42 | 1.30 | 33.11 | 33.177999 | 32.93 | 4045 |
| 1727994600 | 32.7246 | -0.15 | -0.44 | 32.71 | 32.821199 | 32.5507 | 3139 |
| 1727908200 | 32.870399 | -0.06 | -0.18 | 32.82 | 32.909999 | 32.82 | 1185 |
| 1727821800 | 32.9284 | -0.26 | -0.79 | 33.21 | 33.21 | 32.5934 | 5336 |
| 1727735400 | 33.1907 | 0 | 0.00 | 33.06 | 33.369999 | 33.002699 | 3078 |
| 1727476200 | 33.1901 | 0.29 | 0.87 | 33.159999 | 33.5 | 33.125 | 3208 |
| 1727389800 | 32.9047 | 0.13 | 0.38 | 33.189999 | 33.189999 | 32.89 | 1795 |
| 1727303400 | 32.7796 | -0.35 | -1.07 | 33.06 | 33.06 | 32.7796 | 3454 |
| 1727217000 | 33.133899 | 0.01 | 0.04 | 33.4 | 33.4 | 33.11 | 2127 |
| 1727130600 | 33.119999 | 0 | 0.00 | 33.259999 | 33.32 | 33.0704 | 4550 |
| 1726871400 | 33.119799 | -0.14 | -0.43 | 33.32 | 33.32 | 33.0201 | 6021 |
| 1726785000 | 33.2637 | 0.78 | 2.41 | 33.22 | 33.35 | 33.009999 | 4786 |
| 1726698600 | 32.479999 | 0 | 0.01 | 32.57 | 32.9299 | 32.406999 | 3127 |
| 1726612200 | 32.478099 | 0.18 | 0.55 | 32.56 | 32.849899 | 32.478099 | 1464 |
| 1726525800 | 32.301 | 0.2 | 0.63 | 32.2 | 32.301 | 32.1 | 3726 |
| 1726266600 | 32.1 | 0.56 | 1.78 | 31.79 | 32.18 | 31.79 | 3972 |
| 1726180200 | 31.5373 | 0.42 | 1.34 | 31.29 | 31.5422 | 31.08 | 4163 |
| 1726093800 | 31.1198 | 0.17 | 0.55 | 30.87 | 31.1198 | 30.4018 | 2486 |
| 1726007400 | 30.9493 | -0.39 | -1.25 | 31.4 | 31.4 | 30.84 | 3499 |
| 1725921000 | 31.34 | 0.12 | 0.39 | 31.4 | 31.4968 | 31.32 | 6898 |
| 1725661800 | 31.2168 | -0.44 | -1.40 | 31.69 | 31.79 | 31.2168 | 4655 |
| 1725575400 | 31.6585 | -0.27 | -0.85 | 31.99 | 31.99 | 31.505 | 4184 |
| 1725489000 | 31.93 | 0.13 | 0.41 | 31.73 | 32.070099 | 31.73 | 1670 |
| 1725402600 | 31.7993 | -0.8 | -2.47 | 32.25 | 32.39 | 31.785 | 3766 |
| 1725057000 | 32.6034 | 0.14 | 0.43 | 32.619999 | 32.63 | 32.2882 | 4146 |
| 1724970600 | 32.4622 | 0.24 | 0.74 | 32.49 | 32.74 | 32.4622 | 11440 |
| 1724884200 | 32.2252 | -0.31 | -0.95 | 32.32 | 32.5 | 32.11 | 15449 |
| 1724797800 | 32.5357 | -0.18 | -0.56 | 32.52 | 32.564999 | 32.371899 | 5684 |
| 1724711400 | 32.718 | -0.17 | -0.53 | 33.1 | 33.1 | 32.718 | 9512 |
| 1724452200 | 32.8925 | 0.68 | 2.12 | 32.29 | 32.8932 | 32.29 | 5629 |
| 1724365800 | 32.21 | -0.19 | -0.60 | 32.5 | 32.5 | 32.165 | 4748 |
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
