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 | 1.27 | 3.2431052094 | 39.16 | 40.97 | 37.85 | 296813 | 39.39341033 | CS |
| 4 | 8.31 | 25.8717310087 | 32.12 | 40.97 | 31.81 | 266334 | 36.09015831 | CS |
| 12 | 5.85 | 16.9172932331 | 34.58 | 40.97 | 30.55 | 243362 | 34.19427887 | CS |
| 26 | 3.87 | 10.5853391685 | 36.56 | 40.97 | 30.55 | 263931 | 33.99874241 | CS |
| 52 | 8.04 | 24.8224760729 | 32.39 | 40.97 | 25.7 | 226725 | 32.94982515 | CS |
| 156 | 0.03 | 0.0742574257426 | 40.4 | 46.12 | 24.66 | 210513 | 36.46710283 | CS |
| 260 | 1.97 | 5.1222048882 | 38.46 | 50.65 | 21.18 | 204541 | 35.75309357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 40.43 | 0.81 | 2.04 | 39.25 | 40.97 | 37.99 | 435703 |
| 1721860500 | 39.62 | -0.92 | -2.27 | 40.4 | 40.94 | 38.995 | 338191 |
| 1721774100 | 40.54 | 1.18 | 3.00 | 38.96 | 40.81 | 38.9 | 359843 |
| 1721687700 | 39.36 | 0.64 | 1.65 | 38.53 | 39.61 | 37.85 | 246008 |
| 1721428500 | 38.72 | 0.21 | 0.55 | 38.52 | 39.28 | 38.01 | 364898 |
| 1721342100 | 38.51 | -1.13 | -2.85 | 39.16 | 40.2 | 38.23 | 296471 |
| 1721255700 | 39.64 | 1.14 | 2.96 | 37.84 | 39.83 | 37.83 | 308079 |
| 1721169300 | 38.5 | 1.78 | 4.85 | 37.02 | 38.62 | 36.9 | 319030 |
| 1721082900 | 36.72 | 1.33 | 3.76 | 35.73 | 37.03 | 35.73 | 266022 |
| 1720823700 | 35.39 | 0.01 | 0.03 | 35.75 | 36.01 | 35.33 | 241001 |
| 1720737300 | 35.38 | 1.66 | 4.92 | 34.64 | 35.52 | 33.85 | 319916 |
| 1720650900 | 33.72 | 0.76 | 2.31 | 32.909999 | 33.825 | 32.8995 | 154129 |
| 1720564500 | 32.96 | 0.44 | 1.35 | 32.409999 | 32.99 | 32.28 | 139773 |
| 1720478100 | 32.52 | 0.14 | 0.43 | 32.79 | 33.015 | 32.45 | 199786 |
| 1720218900 | 32.38 | -0.42 | -1.28 | 32.729999 | 32.8599 | 32.36 | 152532 |
| 1720040640 | 32.799999 | -0.68 | -2.03 | 33.49 | 33.494999 | 32.79 | 88529 |
| 1719959700 | 33.479999 | 0.68 | 2.07 | 32.86 | 33.5 | 32.86 | 211422 |
| 1719873300 | 32.799999 | 0.47 | 1.45 | 33.11 | 33.56 | 32.77 | 244691 |
| 1719614100 | 32.33 | 0 | 0.00 | 32.33 | 32.33 | 32.33 | 0 |
| 1719527700 | 32.33 | 0.41 | 1.28 | 32.119999 | 32.33 | 31.81 | 160654 |
| 1719441300 | 31.92 | 0.47 | 1.49 | 31.24 | 32.049999 | 31.16 | 182293 |
| 1719354900 | 31.45 | -0.48 | -1.50 | 31.7 | 31.92 | 31.39 | 229629 |
| 1719268500 | 31.93 | 0.37 | 1.17 | 31.72 | 32.38 | 31.545 | 211750 |
| 1719009300 | 31.56 | -0.16 | -0.50 | 31.74 | 31.8899 | 31.345 | 591109 |
| 1718922900 | 31.72 | -0.02 | -0.06 | 31.54 | 31.905 | 31.39 | 296849 |
| 1718750100 | 31.74 | 0.25 | 0.79 | 31.38 | 31.85 | 31.03 | 231799 |
| 1718663700 | 31.49 | 0.45 | 1.45 | 31.07 | 31.49 | 30.8507 | 150715 |
| 1718404500 | 31.04 | -0.34 | -1.08 | 31.03 | 31.225 | 30.8 | 141087 |
| 1718318100 | 31.38 | -0.58 | -1.81 | 31.88 | 31.88 | 31.23 | 154229 |
| 1718231700 | 31.96 | 0.84 | 2.70 | 31.95 | 32.57 | 31.76 | 280083 |
| 1718145300 | 31.12 | 0.06 | 0.19 | 30.91 | 31.13 | 30.55 | 156319 |
| 1718058900 | 31.06 | -0.54 | -1.71 | 31.41 | 31.41 | 30.93 | 192419 |
| 1717799700 | 31.6 | -0.7 | -2.17 | 31.55 | 31.88 | 31.33 | 233079 |
| 1717713300 | 32.299999 | 0.21 | 0.65 | 31.91 | 32.314999 | 31.78 | 188340 |
| 1717626900 | 32.09 | 0.36 | 1.13 | 32.119999 | 32.17 | 31.67 | 208338 |
| 1717540500 | 31.73 | -0.78 | -2.40 | 31.88 | 32.52 | 31.67 | 680933 |
| 1717454100 | 32.509999 | -0.54 | -1.63 | 33.369999 | 33.45 | 32.259999 | 166979 |
| 1717194900 | 33.049999 | 0.54 | 1.66 | 32.82 | 33.11 | 32.02 | 229629 |
| 1717108500 | 32.509999 | 0.3 | 0.93 | 32.729999 | 33.284999 | 32.33 | 282899 |
| 1717022100 | 32.21 | -0.73 | -2.22 | 32.369999 | 32.399299 | 32.07 | 194267 |
| 1716935700 | 32.939999 | -0.39 | -1.17 | 33.54 | 33.65 | 32.82 | 190496 |
| 1716590100 | 33.33 | 0.13 | 0.39 | 33.53 | 33.53 | 32.9 | 415957 |
| 1716503700 | 33.2 | -1.11 | -3.24 | 34.36 | 34.36 | 33.095 | 286474 |
| 1716417300 | 34.31 | -0.84 | -2.39 | 34.96 | 35.09 | 34.27 | 281020 |
| 1716330900 | 35.15 | 0.16 | 0.46 | 34.97 | 35.28 | 34.97 | 144685 |
| 1716244500 | 34.99 | -0.79 | -2.21 | 35.91 | 35.91 | 34.99 | 132379 |
| 1715985300 | 35.78 | 0.24 | 0.68 | 35.58 | 36.195 | 35.58 | 154290 |
| 1715898900 | 35.54 | -0.35 | -0.98 | 35.67 | 35.8 | 35.52 | 148042 |
| 1715812500 | 35.89 | 0.43 | 1.21 | 35.87 | 35.95 | 35.64 | 151474 |
| 1715726100 | 35.46 | 0.03 | 0.08 | 35.8 | 35.81 | 35.25 | 195952 |
| 1715639700 | 35.43 | -0.45 | -1.25 | 36.27 | 36.27 | 35.42 | 163429 |
| 1715380500 | 35.88 | -0.13 | -0.36 | 36.1 | 36.1 | 35.49 | 253103 |
| 1715294100 | 36.01 | 0.36 | 1.01 | 35.79 | 36.03 | 35.55 | 265965 |
| 1715207700 | 35.65 | 0.24 | 0.68 | 35.3 | 35.74 | 35.17 | 153620 |
| 1715121300 | 35.41 | 0.43 | 1.23 | 35.1 | 35.47 | 34.99 | 277021 |
| 1715034900 | 34.98 | 0.29 | 0.84 | 34.97 | 35.33 | 34.56 | 141969 |
| 1714775700 | 34.69 | 0.3 | 0.87 | 34.92 | 34.92 | 33.7 | 132701 |
| 1714689300 | 34.39 | 0.2 | 0.58 | 34.58 | 34.585 | 34.14 | 328651 |
| 1714602900 | 34.19 | 0.77 | 2.30 | 33.67 | 34.81 | 33.455 | 201356 |
| 1714516500 | 33.42 | -0.4 | -1.18 | 33.56 | 33.88 | 33.31 | 210931 |
| 1714430100 | 33.82 | -0.31 | -0.91 | 34.44 | 34.62 | 33.79 | 237301 |
| 1714170900 | 34.13 | -0.33 | -0.96 | 34.32 | 34.91 | 33.7173 | 233621 |
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
