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 | -2.99 | -7.90169133192 | 37.84 | 37.88 | 34.76 | 4826866 | 36.23327774 | CS |
| 4 | -6.2 | -15.1035322777 | 41.05 | 41.7496 | 34.76 | 5078789 | 38.56574501 | CS |
| 12 | -1.77 | -4.83342435827 | 36.62 | 41.7496 | 34.76 | 3888859 | 38.83497865 | CS |
| 26 | -2.3 | -6.19111709287 | 37.15 | 41.945 | 34.76 | 3953566 | 38.67954482 | CS |
| 52 | 3.26 | 10.3197214308 | 31.59 | 41.945 | 31.03 | 4266753 | 37.3105323 | CS |
| 156 | 12.36 | 54.957759004 | 22.49 | 42.715 | 22.22 | 5340435 | 33.52159622 | CS |
| 260 | 2.65 | 8.2298136646 | 32.2 | 42.715 | 9.605 | 6142463 | 26.63540208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 34.85 | -0.99 | -2.76 | 35.87 | 35.99 | 34.76 | 3982114 |
| 1734478800 | 35.84 | -0.39 | -1.08 | 35.8 | 36.063 | 35.55 | 4011912 |
| 1734392400 | 36.23 | -0.55 | -1.50 | 36.3 | 36.39 | 35.855 | 6721615 |
| 1734133200 | 36.78 | -0.41 | -1.10 | 37.17 | 37.27 | 36.535 | 5165693 |
| 1734046800 | 37.19 | -0.96 | -2.52 | 38.1 | 38.1 | 37.15 | 4436130 |
| 1733960400 | 38.15 | 0.31 | 0.82 | 37.96 | 38.17 | 37.8 | 3856279 |
| 1733874000 | 37.84 | -0.35 | -0.92 | 38.4 | 38.42 | 37.82 | 3785584 |
| 1733787600 | 38.19 | -0.19 | -0.50 | 38.82 | 39.24 | 38.18 | 6055651 |
| 1733528400 | 38.38 | -0.77 | -1.97 | 39.02 | 39.1 | 38.18 | 4432608 |
| 1733442000 | 39.15 | 0.68 | 1.77 | 38.68 | 39.428 | 38.58 | 3598701 |
| 1733355600 | 38.47 | -0.49 | -1.26 | 39.05 | 39.09 | 38.185 | 4335981 |
| 1733269200 | 38.96 | -0.27 | -0.69 | 39.24 | 39.24 | 38.66 | 6500814 |
| 1733182800 | 39.23 | -0.25 | -0.63 | 39.65 | 39.77 | 38.835 | 11969380 |
| 1732917840 | 39.48 | -0.07 | -0.18 | 39.57 | 39.88 | 39.475 | 1821328 |
| 1732750800 | 39.55 | 0.01 | 0.03 | 39.45 | 39.92 | 39.26 | 3771569 |
| 1732664400 | 39.54 | -1.12 | -2.75 | 40.46 | 40.48 | 39.23 | 7031390 |
| 1732578000 | 40.66 | -0.87 | -2.09 | 41.54 | 41.7496 | 40.295 | 6269660 |
| 1732318800 | 41.53 | 0.4 | 0.97 | 41.23 | 41.54 | 40.92 | 5385295 |
| 1732232400 | 41.13 | 0.3 | 0.73 | 41.12 | 41.36 | 40.85 | 4195124 |
| 1732146000 | 40.83 | -0.15 | -0.37 | 41 | 41.115 | 40.54 | 2995584 |
| 1732059600 | 40.98 | 0.17 | 0.42 | 40.36 | 40.98 | 40.27 | 3156984 |
| 1731973200 | 40.81 | 0.33 | 0.82 | 40.87 | 41.01 | 40.46 | 3850375 |
| 1731714000 | 40.48 | 0.04 | 0.10 | 40.38 | 40.82 | 40.155 | 4973967 |
| 1731627600 | 40.44 | 0.84 | 2.12 | 40.04 | 40.78 | 39.885 | 8426287 |
| 1731541200 | 39.6 | 1.49 | 3.91 | 39.79 | 39.98 | 38.72 | 9487829 |
| 1731454800 | 38.11 | -0.72 | -1.85 | 38.67 | 38.99 | 37.9 | 7313655 |
| 1731368400 | 38.83 | -0.33 | -0.84 | 39.1 | 39.46 | 38.71 | 4362903 |
| 1731109200 | 39.16 | -0.44 | -1.11 | 39.3 | 39.33 | 38.84 | 2346639 |
| 1731022800 | 39.6 | 0.39 | 0.99 | 39.47 | 39.84 | 39.025 | 2342956 |
| 1730936400 | 39.21 | 0.77 | 2.00 | 38.23 | 39.31 | 38.15 | 2994789 |
| 1730850000 | 38.44 | 0.27 | 0.71 | 38.32 | 38.82 | 38.15 | 2174109 |
| 1730763600 | 38.17 | 0.58 | 1.54 | 38.08 | 38.41 | 37.99 | 1840270 |
| 1730500800 | 37.59 | -0.18 | -0.48 | 38.25 | 38.59 | 37.4 | 2994754 |
| 1730414400 | 37.77 | -0.32 | -0.84 | 38.26 | 38.3 | 37.33 | 3596303 |
| 1730328000 | 38.09 | 0.02 | 0.05 | 38.31 | 38.46 | 37.89 | 2539536 |
| 1730241600 | 38.07 | -0.4 | -1.04 | 38.4 | 38.4 | 37.75 | 3044960 |
| 1730155200 | 38.47 | -0.49 | -1.26 | 37.88 | 38.51 | 37.66 | 2847109 |
| 1729896000 | 38.96 | 0.45 | 1.17 | 38.8 | 39.135 | 38.605 | 1688471 |
| 1729809600 | 38.51 | -0.09 | -0.23 | 38.73 | 38.85 | 38.06 | 2452166 |
| 1729723200 | 38.6 | -0.56 | -1.43 | 38.98 | 39.0067 | 38.27 | 1824312 |
| 1729636800 | 39.16 | 0.18 | 0.46 | 39.09 | 39.355 | 38.73 | 3254465 |
| 1729550400 | 38.98 | -0.12 | -0.31 | 39.33 | 39.57 | 38.72 | 2185242 |
| 1729291200 | 39.1 | 0.12 | 0.31 | 38.73 | 39.22 | 38.52 | 2377043 |
| 1729204800 | 38.98 | 0.33 | 0.85 | 38.57 | 38.99 | 38.49 | 2088462 |
| 1729118400 | 38.65 | 0.37 | 0.97 | 38.37 | 38.75 | 38.28 | 2508845 |
| 1729032000 | 38.28 | -1.76 | -4.40 | 38.7 | 38.93 | 38.165 | 3338035 |
| 1728945600 | 40.04 | -0.35 | -0.87 | 40 | 40.36 | 39.94 | 1516003 |
| 1728686400 | 40.39 | -0.07 | -0.17 | 40.43 | 40.46 | 40.105 | 2481682 |
| 1728600000 | 40.46 | 0.95 | 2.40 | 39.84 | 40.58 | 39.67 | 3228798 |
| 1728513600 | 39.51 | 0.23 | 0.59 | 38.86 | 39.62 | 38.79 | 2544153 |
| 1728427200 | 39.28 | -1.19 | -2.94 | 39.62 | 39.71 | 38.89 | 2655901 |
| 1728340800 | 40.47 | 0.5 | 1.25 | 40.05 | 40.68 | 39.99 | 2879659 |
| 1728081600 | 39.97 | 0.46 | 1.16 | 39.67 | 39.98 | 39.19 | 4133106 |
| 1727995200 | 39.51 | 0.84 | 2.17 | 38.73 | 39.56 | 38.4 | 2741368 |
| 1727908800 | 38.67 | 0.17 | 0.44 | 39.18 | 39.25 | 38.225 | 2283237 |
| 1727822400 | 38.5 | 1.58 | 4.28 | 36.66 | 38.585 | 36.61 | 4630083 |
| 1727736000 | 36.92 | 0.12 | 0.33 | 36.75 | 37.16 | 36.635 | 3366889 |
| 1727476800 | 36.8 | 0.29 | 0.79 | 36.6 | 36.96 | 36.48 | 3031735 |
| 1727390400 | 36.51 | -0.91 | -2.43 | 36.62 | 37.19 | 36.39 | 6598560 |
| 1727304000 | 37.42 | -0.76 | -1.99 | 38.08 | 38.28 | 37.2 | 3188927 |
| 1727217600 | 38.18 | 0.32 | 0.85 | 38.52 | 38.76 | 38.18 | 3222286 |
| 1727131200 | 37.86 | 0.65 | 1.75 | 37.5 | 38.21 | 37.38 | 7381770 |
| 1726872000 | 37.21 | -0.51 | -1.35 | 37.64 | 37.695 | 36.735 | 5041936 |
| 1726785600 | 37.72 | 0.75 | 2.03 | 37.67 | 37.955 | 37.405 | 5492037 |
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
