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 | -1.21 | -3.09462915601 | 39.1 | 40 | 37.7 | 968747 | 39.0600446 | CS |
| 4 | -1.04 | -2.67146159774 | 38.93 | 40 | 37.6 | 1028085 | 38.89443223 | CS |
| 12 | 4.25 | 12.6337693222 | 33.64 | 40.27 | 30.565 | 1347541 | 36.24388683 | CS |
| 26 | 4.39 | 13.1044776119 | 33.5 | 40.27 | 30.565 | 1285237 | 35.40237716 | CS |
| 52 | 1.41 | 3.86513157895 | 36.48 | 40.27 | 26.87 | 1304066 | 33.52425214 | CS |
| 156 | 5.21 | 15.9424724602 | 32.68 | 43.71 | 23.1 | 1244010 | 32.57919624 | CS |
| 260 | 20.55 | 118.512110727 | 17.34 | 43.71 | 11.92 | 1189294 | 30.10829821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 37.89 | -0.35 | -0.92 | 38.43 | 38.505 | 37.7 | 919220 |
| 1721947200 | 38.24 | -1.24 | -3.14 | 39.37 | 39.81 | 38.22 | 1362242 |
| 1721860800 | 39.48 | 0.18 | 0.46 | 38.95 | 39.7609 | 38.84 | 1526966 |
| 1721774400 | 39.3 | -0.25 | -0.63 | 39.61 | 40 | 39.29 | 1016508 |
| 1721688000 | 39.55 | 0.63 | 1.62 | 39.17 | 39.6 | 38.77 | 576650 |
| 1721428800 | 38.92 | -0.19 | -0.49 | 39.1 | 39.3499 | 38.735 | 361369 |
| 1721342400 | 39.11 | -0.28 | -0.71 | 39.52 | 39.79 | 39.09 | 1396073 |
| 1721256000 | 39.39 | 0.06 | 0.15 | 38.92 | 39.63 | 38.92 | 1142387 |
| 1721169600 | 39.33 | 1.28 | 3.36 | 38.41 | 39.35 | 38.19 | 1116829 |
| 1721083200 | 38.05 | 0.41 | 1.09 | 37.8 | 38.67 | 37.64 | 1326852 |
| 1720824000 | 37.64 | -0.33 | -0.87 | 38.13 | 38.13 | 37.6 | 582202 |
| 1720737600 | 37.97 | -0.51 | -1.33 | 38.51 | 38.83 | 37.96 | 848351 |
| 1720651200 | 38.48 | -0.23 | -0.59 | 38.74 | 39.05 | 38.22 | 868792 |
| 1720564800 | 38.71 | -0.64 | -1.63 | 38.53 | 39.15 | 38.12 | 1804341 |
| 1720478400 | 39.35 | 0.03 | 0.08 | 39.17 | 39.49 | 38.97 | 1468904 |
| 1720219200 | 39.32 | 0.17 | 0.43 | 39.38 | 39.64 | 39.11 | 805157 |
| 1720040640 | 39.15 | 0.06 | 0.15 | 39.19 | 39.38 | 38.85 | 448988 |
| 1719960000 | 39.09 | 0.4 | 1.03 | 38.7 | 39.23 | 38.36 | 1060861 |
| 1719873600 | 38.69 | -0.16 | -0.41 | 38.93 | 39.19 | 38.25 | 792049 |
| 1719614400 | 38.85 | 0 | 0.00 | 38.85 | 38.85 | 38.85 | 0 |
| 1719528000 | 38.85 | 0.45 | 1.17 | 38.4 | 38.99 | 38.22 | 857427 |
| 1719441600 | 38.4 | 0.64 | 1.69 | 37.63 | 38.52 | 37.59 | 2228366 |
| 1719355200 | 37.76 | -0.15 | -0.40 | 37.66 | 38.12 | 37.47 | 910947 |
| 1719268800 | 37.91 | -0.45 | -1.17 | 38.33 | 38.53 | 37.47 | 867745 |
| 1719009600 | 38.36 | 0.26 | 0.68 | 38.15 | 38.5 | 37.94 | 862299 |
| 1718923200 | 38.1 | -0.27 | -0.70 | 38.27 | 38.6499 | 37.88 | 488268 |
| 1718750400 | 38.37 | 0.23 | 0.60 | 38.24 | 38.72 | 37.67 | 737754 |
| 1718664000 | 38.14 | 0.23 | 0.61 | 37.75 | 38.39 | 37.61 | 787591 |
| 1718404800 | 37.91 | 0.09 | 0.24 | 37.72 | 38.06 | 37.41 | 468875 |
| 1718318400 | 37.82 | 0.33 | 0.88 | 37.46 | 37.9899 | 37.26 | 935605 |
| 1718232000 | 37.49 | 0.46 | 1.24 | 37.22 | 37.59 | 36.86 | 819241 |
| 1718145600 | 37.03 | -0.05 | -0.13 | 37.04 | 37.33 | 36.548 | 975195 |
| 1718059200 | 37.08 | 0.66 | 1.81 | 36.26 | 37.63 | 36.26 | 1392136 |
| 1717800000 | 36.42 | -2.23 | -5.77 | 38.01 | 38.11 | 35.91 | 2877009 |
| 1717713600 | 38.65 | 0.61 | 1.60 | 38 | 38.67 | 36.13 | 4251659 |
| 1717627200 | 38.04 | 1.04 | 2.81 | 38.51 | 40.27 | 37.6 | 6982254 |
| 1717540800 | 37 | 2.27 | 6.54 | 34.68 | 37.03 | 34.59 | 4263432 |
| 1717454400 | 34.73 | 3.26 | 10.36 | 32.71 | 35.25 | 32.549999 | 5423113 |
| 1717195200 | 31.47 | 0.41 | 1.32 | 31.32 | 31.58 | 31.09 | 1581286 |
| 1717108800 | 31.06 | 0.45 | 1.47 | 30.78 | 31.34 | 30.63 | 822441 |
| 1717022400 | 30.61 | -0.62 | -1.99 | 30.96 | 31.105 | 30.565 | 816226 |
| 1716936000 | 31.23 | 0.17 | 0.55 | 31.36 | 31.52 | 30.99 | 469426 |
| 1716590400 | 31.06 | -0.22 | -0.70 | 31.37 | 31.49 | 31 | 767484 |
| 1716504000 | 31.28 | -0.51 | -1.60 | 32 | 32 | 31.04 | 387262 |
| 1716417600 | 31.79 | 0.18 | 0.57 | 31.61 | 32.049999 | 31.57 | 925610 |
| 1716331200 | 31.61 | -0.84 | -2.59 | 32.4 | 32.4 | 31.545 | 613819 |
| 1716244800 | 32.45 | 0.54 | 1.69 | 31.92 | 32.515 | 31.87 | 706446 |
| 1715985600 | 31.91 | 0 | 0.00 | 31.95 | 32.22 | 31.615 | 787216 |
| 1715899200 | 31.91 | 0.48 | 1.53 | 31.46 | 31.99 | 31.15 | 1323640 |
| 1715812800 | 31.43 | 0.18 | 0.58 | 31.5 | 31.68 | 30.97 | 1625513 |
| 1715726400 | 31.25 | -1.18 | -3.64 | 32.5 | 32.72 | 31.25 | 1016130 |
| 1715640000 | 32.43 | 0.12 | 0.37 | 32.36 | 32.56 | 32.03 | 1293005 |
| 1715380800 | 32.31 | 0.15 | 0.47 | 32.49 | 32.61 | 32.22 | 1315389 |
| 1715294400 | 32.159999 | -0.51 | -1.56 | 32.689999 | 33 | 32.13 | 1135418 |
| 1715208000 | 32.67 | -0.78 | -2.33 | 33.299999 | 33.56 | 32.38 | 720799 |
| 1715121600 | 33.45 | 0.59 | 1.80 | 32.99 | 33.63 | 32.65 | 1551956 |
| 1715035200 | 32.86 | 0.08 | 0.24 | 33.25 | 33.83 | 32.84 | 1143598 |
| 1714776000 | 32.78 | -0.66 | -1.97 | 33.64 | 33.89 | 32.395 | 1825196 |
| 1714689600 | 33.439999 | 1.58 | 4.96 | 32.75 | 34.57 | 32.58 | 2857866 |
| 1714603200 | 31.86 | -0.04 | -0.13 | 31.9 | 32.259999 | 31.19 | 1394220 |
| 1714516800 | 31.9 | -0.71 | -2.18 | 32.45 | 32.56 | 31.75 | 905991 |
| 1714430400 | 32.61 | 0.56 | 1.75 | 32.189999 | 32.659999 | 32.189999 | 1023383 |
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
