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 | -1.745 | -4.6164021164 | 37.8 | 37.8 | 35.13 | 61168 | 35.93006432 | CS |
| 4 | -3.765 | -9.45504771472 | 39.82 | 44.16 | 35.13 | 60160 | 38.56084212 | CS |
| 12 | -3.745 | -9.40954773869 | 39.8 | 44.16 | 35.13 | 46215 | 39.53216738 | CS |
| 26 | -1.465 | -3.90458422175 | 37.52 | 44.455 | 33.75 | 59716 | 38.89794162 | CS |
| 52 | -3.055 | -7.81130145743 | 39.11 | 44.96 | 33.75 | 70812 | 39.33745712 | CS |
| 156 | -11.845 | -24.7286012526 | 47.9 | 54.7 | 32.19 | 70970 | 42.04446382 | CS |
| 260 | -1.675 | -4.43943811291 | 37.73 | 54.7 | 12.61 | 76451 | 35.09428031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 35.29 | -0.21 | -0.59 | 35.18 | 35.6 | 35.13 | 50423 |
| 1732059600 | 35.5 | -0.33 | -0.92 | 35.895 | 35.955 | 35.195 | 70319 |
| 1731973200 | 35.83 | -0.03 | -0.08 | 36.13 | 36.45 | 35.74 | 48922 |
| 1731714000 | 35.86 | -0.86 | -2.34 | 36.71 | 37 | 35.82 | 46695 |
| 1731627600 | 36.72 | -1.15 | -3.04 | 37.8 | 37.8 | 36.45 | 89479 |
| 1731541200 | 37.87 | -1.79 | -4.51 | 39.935 | 40.54 | 37.78 | 55516 |
| 1731454800 | 39.66 | 0.49 | 1.25 | 38.96 | 39.83 | 38.78 | 69696 |
| 1731368400 | 39.17 | 0.19 | 0.49 | 39 | 39.76 | 38.17 | 67211 |
| 1731109200 | 38.98 | 1.43 | 3.81 | 37.465 | 39.26 | 37.28 | 134986 |
| 1731022800 | 37.55 | -6.54 | -14.83 | 38 | 38 | 35.58 | 214736 |
| 1730936400 | 44.09 | 3.15 | 7.69 | 42.93 | 44.16 | 42.1901 | 94175 |
| 1730850000 | 40.94 | 0.76 | 1.89 | 40.05 | 40.98 | 40 | 48649 |
| 1730763600 | 40.18 | 0.49 | 1.23 | 39.52 | 40.29 | 39.32 | 20770 |
| 1730500800 | 39.69 | -0.12 | -0.30 | 40 | 40.22 | 39.345 | 32014 |
| 1730414400 | 39.81 | -0.3 | -0.75 | 39.97 | 40.26 | 39.74 | 28797 |
| 1730328000 | 40.11 | 0.05 | 0.12 | 40.39 | 40.975 | 40.04 | 19402 |
| 1730241600 | 40.06 | 0.09 | 0.23 | 39.82 | 40.42 | 39.67 | 25636 |
| 1730155200 | 39.97 | 0.98 | 2.51 | 39.42 | 40.375 | 39.15 | 28466 |
| 1729896000 | 38.99 | -0.38 | -0.97 | 39.75 | 39.86 | 38.92 | 29746 |
| 1729809600 | 39.37 | -0.42 | -1.06 | 39.82 | 40.22 | 39.23 | 27570 |
| 1729723200 | 39.79 | -0.13 | -0.33 | 39.87 | 40.09 | 39.55 | 25853 |
| 1729636800 | 39.92 | -0.62 | -1.53 | 39.805 | 40.21 | 39.79 | 23114 |
| 1729550400 | 40.54 | -0.44 | -1.07 | 41.13 | 41.13 | 40.36 | 21046 |
| 1729291200 | 40.98 | -0.51 | -1.23 | 41.61 | 42.14 | 40.76 | 19837 |
| 1729204800 | 41.49 | 0.19 | 0.46 | 41.34 | 41.68 | 40.52 | 26740 |
| 1729118400 | 41.3 | 0.36 | 0.88 | 41.33 | 41.89 | 40.93 | 31037 |
| 1729032000 | 40.94 | 0.26 | 0.64 | 40.46 | 42.198 | 40.37 | 28656 |
| 1728945600 | 40.68 | -0.17 | -0.42 | 40.59 | 40.825 | 40.5 | 17864 |
| 1728686400 | 40.85 | 0.81 | 2.02 | 40.19 | 40.89 | 40.18 | 27939 |
| 1728600000 | 40.04 | -0.33 | -0.82 | 39.75 | 40.21 | 39.745 | 26122 |
| 1728513600 | 40.37 | 0.1 | 0.25 | 40.2 | 41.1 | 40.2 | 26944 |
| 1728427200 | 40.27 | -0.56 | -1.37 | 40.8 | 41.24 | 40.13 | 34145 |
| 1728340800 | 40.83 | 0.08 | 0.20 | 40.49 | 40.97 | 39.93 | 28200 |
| 1728081600 | 40.75 | 0.24 | 0.59 | 40.55 | 41.01 | 40.46 | 21930 |
| 1727995200 | 40.51 | -0.39 | -0.95 | 40.94 | 40.98 | 40.5 | 20751 |
| 1727908800 | 40.9 | 0.17 | 0.42 | 40.21 | 41.04 | 40.21 | 26740 |
| 1727822400 | 40.73 | -0.4 | -0.97 | 41.11 | 41.27 | 40.36 | 39717 |
| 1727735520 | 41.13 | 0.14 | 0.34 | 41.03 | 41.59 | 40.87 | 34453 |
| 1727476800 | 40.99 | -0.15 | -0.36 | 41.49 | 41.67 | 40.94 | 23856 |
| 1727390400 | 41.14 | 0.41 | 1.01 | 41.08 | 41.31 | 40.76 | 27148 |
| 1727304000 | 40.73 | -0.76 | -1.83 | 41.59 | 41.59 | 40.53 | 52660 |
| 1727217600 | 41.49 | 0.24 | 0.58 | 41.19 | 41.76 | 40.976 | 26074 |
| 1727131200 | 41.25 | -0.18 | -0.43 | 41.28 | 41.53 | 40.61 | 40802 |
| 1726872000 | 41.43 | -0.22 | -0.53 | 41.41 | 41.64 | 40.7 | 115759 |
| 1726785600 | 41.65 | 0.59 | 1.44 | 41.465 | 41.86 | 41.07 | 41172 |
| 1726699200 | 41.06 | 0.47 | 1.16 | 40.61 | 41.76 | 40.365 | 44013 |
| 1726612800 | 40.59 | 0.97 | 2.45 | 39.97 | 41.06 | 39.83 | 53101 |
| 1726526400 | 39.62 | 0.34 | 0.87 | 39.49 | 39.68 | 39.02 | 43388 |
| 1726267200 | 39.28 | 0.78 | 2.03 | 38.96 | 39.57 | 38.605 | 48832 |
| 1726180800 | 38.5 | 0.27 | 0.71 | 38.34 | 38.8524 | 38.225 | 25570 |
| 1726094400 | 38.23 | 0.31 | 0.82 | 37.87 | 38.31 | 36.93 | 40864 |
| 1726008000 | 37.92 | -0.64 | -1.66 | 38.13 | 38.18 | 37.76 | 53942 |
| 1725921600 | 38.56 | -0.44 | -1.13 | 39.06 | 39.5 | 38.44 | 83889 |
| 1725662400 | 39 | -2.18 | -5.29 | 40.63 | 40.88 | 38.694 | 84197 |
| 1725576000 | 41.18 | 0.93 | 2.31 | 40.29 | 41.28 | 39.88 | 85131 |
| 1725489600 | 40.25 | 0.47 | 1.18 | 39.91 | 40.385 | 39.15 | 55934 |
| 1725403200 | 39.78 | -0.48 | -1.19 | 40.2196 | 40.68 | 39.605 | 38342 |
| 1725057600 | 40.26 | 0.33 | 0.83 | 40.31 | 40.39 | 39.67 | 30332 |
| 1724971200 | 39.93 | 0.48 | 1.22 | 39.8 | 40.28 | 39.56 | 27395 |
| 1724884800 | 39.45 | -0.3 | -0.75 | 39.7 | 39.77 | 39.15 | 23732 |
| 1724798400 | 39.75 | -0.07 | -0.18 | 39.72 | 39.92 | 39.31 | 27855 |
| 1724712000 | 39.82 | -0.22 | -0.55 | 40.31 | 40.31 | 39.57 | 37386 |
| 1724452800 | 40.04 | 1.38 | 3.57 | 39 | 40.28 | 38.86 | 55313 |
| 1724366400 | 38.66 | -0.6 | -1.53 | 39.16 | 39.19 | 38.17 | 68665 |
| 1724280000 | 39.26 | -0.27 | -0.68 | 39.62 | 39.97 | 39.16 | 64936 |
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
