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 | -1.09 | -3.06265805001 | 35.59 | 35.6914 | 34.5 | 793826 | 35.15987012 | CS |
| 4 | -1.14 | -3.19865319865 | 35.64 | 36.53 | 33.7 | 1029572 | 35.30496401 | CS |
| 12 | -3.71 | -9.70950013086 | 38.21 | 40.2 | 33.005 | 1059374 | 35.60277028 | CS |
| 26 | 4.95 | 16.7512690355 | 29.55 | 40.2 | 29.11 | 1164974 | 34.26574069 | CS |
| 52 | 7.95 | 29.9435028249 | 26.55 | 40.2 | 25.93 | 1215854 | 31.43509711 | CS |
| 156 | 2.44 | 7.61072988147 | 32.06 | 40.2 | 16.95 | 1321200 | 26.8335605 | CS |
| 260 | 18 | 109.090909091 | 16.5 | 40.2 | 4.63 | 1384069 | 22.29258891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 34.5 | -0.53 | -1.51 | 35.19 | 35.61 | 34.45 | 1188912 |
| 1739490000 | 35.03 | 0.31 | 0.89 | 34.91 | 35.05 | 34.64 | 664114 |
| 1739403600 | 34.72 | -0.87 | -2.44 | 35.07 | 35.21 | 34.7 | 686867 |
| 1739317200 | 35.59 | 0.49 | 1.40 | 34.75 | 35.62 | 34.73 | 839355 |
| 1739230800 | 35.1 | -0.2 | -0.57 | 35.31 | 35.35 | 34.84 | 1109505 |
| 1738971600 | 35.3 | -0.3 | -0.84 | 35.59 | 35.6914 | 34.81 | 697112 |
| 1738885200 | 35.6 | 0.27 | 0.76 | 35.57 | 35.67 | 35.26 | 943885 |
| 1738798800 | 35.33 | 0.35 | 1.00 | 35.16 | 35.36 | 34.875 | 947144 |
| 1738712400 | 34.98 | 0.65 | 1.89 | 34.49 | 35.1 | 34.31 | 877400 |
| 1738626000 | 34.33 | -0.87 | -2.47 | 34.39 | 34.725 | 33.7 | 938405 |
| 1738366800 | 35.2 | -0.06 | -0.17 | 35.26 | 35.86 | 35 | 1367062 |
| 1738280400 | 35.26 | 0.11 | 0.31 | 35.6 | 35.805 | 34.99 | 893326 |
| 1738194000 | 35.15 | 0.01 | 0.03 | 35.08 | 35.74 | 34.865 | 816390 |
| 1738107600 | 35.14 | -0.33 | -0.93 | 35.29 | 35.66 | 34.865 | 709861 |
| 1738021200 | 35.47 | 0.3 | 0.85 | 35.38 | 35.91 | 34.98 | 1191629 |
| 1737762000 | 35.17 | -0.74 | -2.06 | 34.22 | 35.71 | 34.22 | 2270246 |
| 1737675600 | 35.91 | 0 | 0.00 | 35.91 | 35.91 | 35.91 | 0 |
| 1737589200 | 35.91 | -0.02 | -0.06 | 35.72 | 36.23 | 35.71 | 1557811 |
| 1737502800 | 35.93 | 0.28 | 0.79 | 35.96 | 36.53 | 35.69 | 1109523 |
| 1737157200 | 35.65 | 0.36 | 1.02 | 35.64 | 35.86 | 35.23 | 984196 |
| 1737070800 | 35.29 | -0.46 | -1.29 | 35.48 | 35.77 | 35.16 | 1274534 |
| 1736984400 | 35.75 | 0.65 | 1.85 | 36.04 | 36.29 | 35.25 | 1774037 |
| 1736898000 | 35.1 | 1.29 | 3.82 | 34.15 | 35.19 | 34.03 | 787824 |
| 1736811600 | 33.81 | 0.3 | 0.90 | 33.09 | 33.93 | 33.005 | 1103127 |
| 1736552400 | 33.509999 | -1.59 | -4.53 | 34.28 | 34.435 | 33.45 | 1731061 |
| 1736379600 | 35.1 | 0.37 | 1.07 | 34.36 | 35.23 | 34.28 | 1150886 |
| 1736293200 | 34.73 | -0.22 | -0.63 | 35.16 | 35.31 | 34.28 | 1592531 |
| 1736206800 | 34.95 | 0.5 | 1.45 | 34.57 | 35.47 | 34.4 | 1320152 |
| 1735947600 | 34.45 | 0.75 | 2.23 | 33.67 | 34.49 | 33.38 | 1107344 |
| 1735861200 | 33.7 | -0.75 | -2.18 | 34.68 | 34.88 | 33.59 | 876331 |
| 1735688400 | 34.45 | 0.05 | 0.15 | 34.48 | 34.73 | 34.31 | 669983 |
| 1735602000 | 34.4 | -0.09 | -0.26 | 34.21 | 34.62 | 33.84 | 673304 |
| 1735342800 | 34.49 | -0.51 | -1.46 | 34.67 | 35.06 | 34.05 | 736823 |
| 1735256400 | 35 | 0.23 | 0.66 | 34.45 | 35.06 | 34.31 | 652535 |
| 1735077840 | 34.77 | 0.16 | 0.46 | 34.58 | 34.87 | 34.3 | 382099 |
| 1734997200 | 34.61 | 0.53 | 1.56 | 33.81 | 34.62 | 33.75 | 1097542 |
| 1734738000 | 34.08 | 0.31 | 0.92 | 33.479999 | 34.49 | 33.479999 | 3302565 |
| 1734651600 | 33.77 | -0.1 | -0.30 | 34.78 | 34.99 | 33.65 | 1534395 |
| 1734565200 | 33.87 | -1.85 | -5.18 | 35.92 | 36.03 | 33.52 | 1750599 |
| 1734478800 | 35.72 | -0.91 | -2.48 | 36.34 | 36.6 | 35.52 | 881654 |
| 1734392400 | 36.63 | 0.23 | 0.63 | 36.51 | 36.67 | 36.09 | 886879 |
| 1734133200 | 36.4 | -0.29 | -0.79 | 36.46 | 36.68 | 35.92 | 787499 |
| 1734046800 | 36.69 | -0.61 | -1.64 | 36.98 | 37.32 | 36.615 | 820987 |
| 1733960400 | 37.3 | 0.42 | 1.14 | 37.42 | 37.74 | 37.04 | 751840 |
| 1733874000 | 36.88 | -0.21 | -0.57 | 37.18 | 37.62 | 36.64 | 924736 |
| 1733787600 | 37.09 | -0.53 | -1.41 | 37.76 | 37.99 | 36.925 | 912001 |
| 1733528400 | 37.62 | 0.18 | 0.48 | 37.77 | 37.83 | 37.23 | 834756 |
| 1733442000 | 37.44 | -0.17 | -0.45 | 37.76 | 37.9 | 37.42 | 704944 |
| 1733355600 | 37.61 | 0.08 | 0.21 | 37.68 | 37.89 | 37.3 | 823840 |
| 1733269200 | 37.53 | -0.56 | -1.47 | 38.2 | 38.32 | 37.39 | 798434 |
| 1733182800 | 38.09 | -0.1 | -0.26 | 38.44 | 38.535 | 37.73 | 1265378 |
| 1732917840 | 38.19 | -0.12 | -0.31 | 38.83 | 38.845 | 38 | 537797 |
| 1732750800 | 38.31 | -0.32 | -0.83 | 38.94 | 39.19 | 38.2907 | 864538 |
| 1732664400 | 38.63 | -0.66 | -1.68 | 39.14 | 39.36 | 38.62 | 1353756 |
| 1732578000 | 39.29 | 0.41 | 1.05 | 39.41 | 40.2 | 39.29 | 1261225 |
| 1732318800 | 38.88 | 0.91 | 2.40 | 38.08 | 38.98 | 37.995 | 1205258 |
| 1732232400 | 37.97 | 0.86 | 2.32 | 37.44 | 38.32 | 37.19 | 1184152 |
| 1732146000 | 37.11 | -0.21 | -0.56 | 37.27 | 37.51 | 36.73 | 918967 |
| 1732059600 | 37.32 | -0.2 | -0.53 | 36.81 | 37.4 | 36.64 | 1603673 |
| 1731973200 | 37.52 | -0.18 | -0.48 | 37.42 | 38.04 | 37.42 | 1178615 |
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
