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 | -0.18 | -0.486355039179 | 37.01 | 37.5 | 35.01 | 897542 | 36.28770363 | CS |
| 4 | 6.33 | 20.7540983607 | 30.5 | 37.62 | 29.48 | 1237714 | 34.59071366 | CS |
| 12 | 0.78 | 2.16366158114 | 36.05 | 38.94 | 27.15 | 1391377 | 32.75280214 | CS |
| 26 | -2.08 | -5.3456694937 | 38.91 | 48.24 | 27.15 | 1396310 | 37.52003343 | CS |
| 52 | 8.9 | 31.86537773 | 27.93 | 53.69 | 21.85 | 1529964 | 35.65959877 | CS |
| 156 | -113.69 | -75.5314908318 | 150.52 | 150.64 | 13.82 | 1290608 | 40.64663808 | CS |
| 260 | -22.43 | -37.8501518731 | 59.26 | 155.86 | 13.82 | 1127551 | 57.40082681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 36.83 | 0.99 | 2.76 | 36.05 | 37 | 36 | 596621 |
| 1735860900 | 35.84 | -0.18 | -0.50 | 36.49 | 37.325 | 35.01 | 1229484 |
| 1735688100 | 36.02 | -0.85 | -2.31 | 37.25 | 37.5 | 35.7 | 977176 |
| 1735601700 | 36.87 | -0.01 | -0.03 | 36.2 | 37.01 | 35.6088 | 740757 |
| 1735342500 | 36.88 | -0.49 | -1.31 | 37.01 | 37.2076 | 36.27 | 642749 |
| 1735256100 | 37.37 | 0.37 | 1.00 | 36.81 | 37.62 | 36.473 | 690393 |
| 1735077840 | 37 | 0.39 | 1.07 | 36.5 | 37.01 | 35.93 | 540922 |
| 1734996900 | 36.61 | 0.7 | 1.95 | 36 | 36.65 | 35.16 | 975518 |
| 1734737700 | 35.91 | 2.64 | 7.94 | 32.659999 | 36.305 | 32.46 | 4332067 |
| 1734651300 | 33.27 | 0.27 | 0.82 | 32.7 | 33.505 | 32.5 | 877633 |
| 1734564900 | 33 | -1.23 | -3.59 | 34.23 | 34.48 | 32.78 | 1133096 |
| 1734478500 | 34.23 | 0.65 | 1.94 | 33.28 | 34.43 | 32.7301 | 987660 |
| 1734392100 | 33.58 | 0.92 | 2.82 | 32.759999 | 33.72 | 31.89 | 1262636 |
| 1734132900 | 32.659999 | -1.65 | -4.81 | 34 | 34.4 | 32.409999 | 1451813 |
| 1734046500 | 34.31 | -0.21 | -0.61 | 34.25 | 34.78 | 33.7 | 1045870 |
| 1733960100 | 34.52 | 0.71 | 2.10 | 34.32 | 35 | 34.01 | 1504258 |
| 1733873700 | 33.81 | 1.71 | 5.33 | 31.93 | 34 | 31.71 | 1354493 |
| 1733787300 | 32.1 | 1.99 | 6.61 | 31.03 | 33 | 30.77 | 1608772 |
| 1733528100 | 30.11 | -0.16 | -0.53 | 30.5 | 30.89 | 29.48 | 923554 |
| 1733441700 | 30.27 | -2.01 | -6.23 | 31.96 | 32.145 | 30.07 | 877456 |
| 1733355300 | 32.28 | -1.09 | -3.27 | 33.2 | 33.47 | 31.64 | 1296106 |
| 1733268900 | 33.369999 | 0.86 | 2.65 | 32.45 | 33.549999 | 32.3101 | 1325331 |
| 1733182500 | 32.509999 | 1.88 | 6.14 | 32.13 | 33.65 | 31.88 | 1589400 |
| 1732917840 | 30.63 | -0.59 | -1.89 | 31.41 | 31.76 | 30.56 | 446552 |
| 1732750500 | 31.22 | 1.18 | 3.93 | 30.32 | 31.32 | 30.31 | 824545 |
| 1732664100 | 30.04 | -0.38 | -1.25 | 30.35 | 31.07 | 29.99 | 1311516 |
| 1732577700 | 30.42 | -0.39 | -1.27 | 30.81 | 31.115 | 30.18 | 1320490 |
| 1732318500 | 30.81 | 0.07 | 0.23 | 30.75 | 31.26 | 30 | 1228043 |
| 1732232100 | 30.74 | 0.59 | 1.96 | 30.71 | 32.38 | 30.31 | 1881418 |
| 1732145700 | 30.15 | 2.28 | 8.18 | 28.03 | 30.33 | 27.4 | 2057374 |
| 1732059300 | 27.87 | -0.89 | -3.09 | 28.51 | 28.595 | 27.66 | 1344291 |
| 1731972900 | 28.76 | 1.42 | 5.19 | 27.15 | 29.265 | 27.15 | 1437982 |
| 1731713700 | 27.34 | -1.25 | -4.37 | 28.94 | 28.94 | 27.28 | 1681194 |
| 1731627300 | 28.59 | -1.08 | -3.64 | 29.8 | 30.22 | 28.45 | 2158340 |
| 1731540900 | 29.67 | -1.43 | -4.60 | 31.44 | 31.57 | 29.31 | 1429654 |
| 1731454500 | 31.1 | -0.27 | -0.86 | 30.75 | 31.755 | 30.28 | 1311416 |
| 1731368100 | 31.37 | 0.77 | 2.52 | 31.7 | 31.99 | 30.76 | 1938741 |
| 1731108900 | 30.6 | -2.72 | -8.16 | 33.71 | 33.97 | 29.9 | 3313917 |
| 1731022500 | 33.32 | -0.92 | -2.69 | 32.6 | 34.55 | 32 | 3585204 |
| 1730936100 | 34.24 | 1.13 | 3.41 | 34.7 | 34.8 | 32.725 | 3110136 |
| 1730849700 | 33.11 | 0.26 | 0.79 | 32.72 | 33.88 | 32.659999 | 1040983 |
| 1730763300 | 32.85 | 0.94 | 2.95 | 31.28 | 33.195 | 31.28 | 1414829 |
| 1730500500 | 31.91 | 0.54 | 1.72 | 31.69 | 32.13 | 31.1 | 906252 |
| 1730414100 | 31.37 | -0.99 | -3.06 | 32.31 | 32.515 | 31.32 | 760502 |
| 1730327700 | 32.36 | -0.57 | -1.73 | 32.5 | 32.99 | 32.159999 | 782411 |
| 1730241300 | 32.93 | 0.18 | 0.55 | 32.509999 | 32.96 | 31.91 | 1272846 |
| 1730154900 | 32.75 | 1.4 | 4.47 | 31.79 | 33.119999 | 31.4901 | 1554369 |
| 1729895700 | 31.35 | -0.41 | -1.29 | 31.86 | 32.189999 | 30.68 | 1075433 |
| 1729809300 | 31.76 | -0.39 | -1.21 | 32.5 | 32.9299 | 31.48 | 967661 |
| 1729722900 | 32.15 | -1.39 | -4.14 | 33.46 | 33.68 | 31.86 | 2343128 |
| 1729636500 | 33.54 | -0.57 | -1.67 | 34.38 | 34.6 | 33.17 | 908479 |
| 1729550100 | 34.11 | -1.23 | -3.48 | 35.17 | 35.84 | 33.73 | 1204219 |
| 1729290900 | 35.34 | 0.53 | 1.52 | 35.15 | 36.11 | 34.9 | 1245435 |
| 1729204500 | 34.81 | -2.69 | -7.17 | 37.5 | 37.635 | 34.09 | 1817704 |
| 1729118100 | 37.5 | -0.11 | -0.29 | 37.8 | 38 | 37.31 | 739996 |
| 1729031700 | 37.61 | 0.25 | 0.67 | 36.98 | 38.11 | 36.98 | 880043 |
| 1728945300 | 37.36 | 0.29 | 0.78 | 37.51 | 38.94 | 36.67 | 1185116 |
| 1728686100 | 37.07 | 0.93 | 2.57 | 36.05 | 37.35 | 35.66 | 1624434 |
| 1728599700 | 36.14 | -2.98 | -7.62 | 38.75 | 38.75 | 35.16 | 3382293 |
| 1728513300 | 39.12 | -0.75 | -1.88 | 39.52 | 39.98 | 38.8835 | 804067 |
| 1728426900 | 39.87 | -1.91 | -4.57 | 41.92 | 42.7 | 39.85 | 809490 |
| 1728340500 | 41.78 | 0 | 0.00 | 41.59 | 42.35 | 40.85 | 700881 |
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
