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 | 1.69 | 4.7511948271 | 35.57 | 39.84 | 34.4 | 1167425 | 37.17344697 | SP |
| 4 | 4.94 | 15.2846534653 | 32.32 | 39.84 | 30.71 | 676810 | 35.5475984 | SP |
| 12 | 2.46 | 7.06896551724 | 34.8 | 39.84 | 28.6 | 483686 | 34.81960089 | SP |
| 26 | 9.63 | 34.8534201954 | 27.63 | 39.84 | 25.05 | 344243 | 33.44468814 | SP |
| 52 | 14.24 | 61.8592528236 | 23.02 | 39.84 | 19.37 | 271777 | 30.00992581 | SP |
| 156 | 11.44 | 44.306738962 | 25.82 | 39.84 | 12.3199 | 213343 | 26.19635933 | SP |
| 260 | 11.44 | 44.306738962 | 25.82 | 39.84 | 12.3199 | 213343 | 26.19635933 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 37.3 | -1.8 | -4.60 | 39 | 39.459 | 36.93 | 1169920 |
| 1719527700 | 39.1 | 1.63 | 4.35 | 38 | 39.84 | 37.71 | 1956184 |
| 1719441300 | 37.47 | 2.67 | 7.67 | 34.92 | 37.91 | 34.7988 | 1708942 |
| 1719354900 | 34.8 | 0.06 | 0.17 | 34.89 | 35.669 | 34.4 | 629744 |
| 1719268500 | 34.74 | -1.36 | -3.77 | 36.18 | 36.7864 | 34.622 | 827420 |
| 1719009300 | 36.1 | 1.15 | 3.29 | 35.57 | 36.1393 | 34.86 | 714835 |
| 1718922900 | 34.95 | 1.15 | 3.40 | 33.77 | 35.1399 | 33.75 | 693755 |
| 1718750100 | 33.8 | -0.44 | -1.29 | 34.05 | 34.3299 | 33.259999 | 428635 |
| 1718663700 | 34.24 | 0.14 | 0.41 | 33.61 | 34.62 | 33.22 | 637280 |
| 1718404500 | 34.1 | -0.04 | -0.12 | 33.86 | 34.1 | 33.6 | 302424 |
| 1718318100 | 34.14 | -1.26 | -3.56 | 35.18 | 35.659 | 33.79 | 791829 |
| 1718231700 | 35.4 | -0.13 | -0.37 | 35.86 | 35.94 | 34.8206 | 660832 |
| 1718145300 | 35.53 | 0.06 | 0.17 | 35.47 | 35.735 | 34.521 | 506865 |
| 1718058900 | 35.47 | 1.06 | 3.08 | 34.39 | 35.54 | 34.265 | 350759 |
| 1717799700 | 34.41 | -0.31 | -0.89 | 34.415 | 35.2 | 34.14 | 380172 |
| 1717713300 | 34.72 | 1.32 | 3.95 | 33.54 | 34.72 | 33.439999 | 668333 |
| 1717626900 | 33.4 | 0.71 | 2.17 | 32.9 | 33.455 | 32.509999 | 458292 |
| 1717540500 | 32.689999 | 0.32 | 0.99 | 32.11 | 32.86 | 31.6687 | 225538 |
| 1717454100 | 32.369999 | 0.69 | 2.18 | 32.03 | 32.45 | 31.49 | 330976 |
| 1717194900 | 31.68 | -1.07 | -3.27 | 32.32 | 32.685499 | 30.71 | 548081 |
| 1717108500 | 32.75 | -1.06 | -3.14 | 33.409999 | 33.485 | 32.4 | 224624 |
| 1717022100 | 33.81 | -0.05 | -0.15 | 33.61 | 34.52 | 33.61 | 268820 |
| 1716935700 | 33.86 | 0.57 | 1.71 | 33.02 | 33.86 | 32.81 | 337032 |
| 1716590100 | 33.29 | -0.16 | -0.48 | 33.62 | 33.92 | 33.15 | 304107 |
| 1716503700 | 33.45 | -0.83 | -2.42 | 34.51 | 34.83 | 33.0901 | 335297 |
| 1716417300 | 34.28 | -0.02 | -0.06 | 34.55 | 35 | 33.8475 | 334888 |
| 1716330900 | 34.3 | -0.17 | -0.49 | 33.871 | 34.31 | 33.39 | 327653 |
| 1716244500 | 34.47 | -0.39 | -1.12 | 34.76 | 35.5863 | 34.36 | 285819 |
| 1715985300 | 34.86 | 0.35 | 1.01 | 34.5 | 35.1 | 34.3402 | 185441 |
| 1715898900 | 34.51 | -0.93 | -2.62 | 35.25 | 35.86 | 34.44 | 329980 |
| 1715812500 | 35.44 | -0.39 | -1.09 | 35.41 | 35.65 | 34.17 | 597367 |
| 1715726100 | 35.83 | 0.14 | 0.39 | 34.64 | 36.1 | 34.55 | 495628 |
| 1715639700 | 35.69 | -0.34 | -0.94 | 36.2 | 36.27 | 35.2311 | 306422 |
| 1715380500 | 36.03 | -0.83 | -2.25 | 36.72 | 36.969 | 35.811 | 225580 |
| 1715294100 | 36.86 | 0.59 | 1.63 | 36.65 | 37.68 | 36.07 | 490595 |
| 1715207700 | 36.27 | -0.3 | -0.82 | 35.99 | 36.4042 | 35.67 | 125473 |
| 1715121300 | 36.57 | 0.03 | 0.08 | 36.61 | 37.01 | 36.01 | 351461 |
| 1715034900 | 36.54 | 0.92 | 2.58 | 35.62 | 36.55 | 35.11 | 545452 |
| 1714775700 | 35.62 | 0.53 | 1.51 | 35.9 | 36.225 | 35.335 | 349180 |
| 1714689300 | 35.09 | 2.19 | 6.66 | 33.68 | 35.19 | 33.38 | 501643 |
| 1714602900 | 32.9 | 1.04 | 3.26 | 33.92 | 35.1899 | 32.1014 | 1186457 |
| 1714516500 | 31.86 | -1.95 | -5.77 | 33.86 | 34.18 | 31.56 | 1429199 |
| 1714430100 | 33.81 | 0.46 | 1.38 | 34.49 | 34.75 | 33.24 | 850347 |
| 1714170900 | 33.35 | 2.13 | 6.82 | 32.72 | 33.7499 | 32.08 | 620212 |
| 1714084500 | 31.22 | -1.06 | -3.28 | 29.19 | 31.28 | 29.18 | 388838 |
| 1713998100 | 32.28 | -1.16 | -3.47 | 33.549999 | 33.66 | 32.15 | 321738 |
| 1713911700 | 33.439999 | 0.87 | 2.67 | 32.88 | 33.54 | 32.14 | 415940 |
| 1713825300 | 32.57 | 0.94 | 2.97 | 32.47 | 33.1 | 31.6 | 339100 |
| 1713566100 | 31.63 | -1.7 | -5.10 | 33.119999 | 33.119999 | 31.18 | 343375 |
| 1713479700 | 33.33 | -0.78 | -2.29 | 34.16 | 34.5555 | 33.18 | 132091 |
| 1713393300 | 34.11 | -0.8 | -2.29 | 35.37 | 35.39 | 33.63 | 226299 |
| 1713306900 | 34.91 | -0.15 | -0.43 | 34.66 | 35.4808 | 34.66 | 174630 |
| 1713220500 | 35.06 | -1 | -2.77 | 36.51 | 37 | 34.851 | 198590 |
| 1712961300 | 36.06 | -1.15 | -3.09 | 36.69 | 36.885 | 35.67 | 234145 |
| 1712874900 | 37.21 | 1.15 | 3.19 | 36.33 | 37.504 | 35.87 | 346374 |
| 1712788500 | 36.06 | 0.06 | 0.17 | 35.29 | 36.15 | 35.185 | 257142 |
| 1712702100 | 36 | 0.13 | 0.36 | 36.69 | 36.69 | 35.39 | 177389 |
| 1712615700 | 35.87 | 0.13 | 0.36 | 36.49 | 36.56 | 35.6746 | 208960 |
| 1712356500 | 35.74 | 1.84 | 5.43 | 34.8 | 36.1994 | 34.7436 | 248265 |
| 1712270100 | 33.9 | -0.92 | -2.64 | 35.44 | 35.79 | 33.871 | 217692 |
| 1712183700 | 34.82 | 0.66 | 1.93 | 33.86 | 34.969 | 33.86 | 136894 |
| 1712097300 | 34.16 | -0.13 | -0.38 | 33.3701 | 34.18 | 33.299999 | 306492 |
| 1712010900 | 34.29 | 0.23 | 0.68 | 34.23 | 34.81 | 34.0001 | 128522 |
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
