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 | -1.65 | -4.45344129555 | 37.05 | 37.25 | 33.86 | 961067 | 35.00026736 | CS |
| 4 | 1.17 | 3.4180543383 | 34.23 | 37.25 | 32.75 | 1433483 | 34.59348577 | CS |
| 12 | 6.32 | 21.7331499312 | 29.08 | 37.25 | 27.6 | 1670863 | 31.73424046 | CS |
| 26 | 9.25 | 35.3728489484 | 26.15 | 37.25 | 25.71 | 2156765 | 30.45161194 | CS |
| 52 | 9.25 | 35.3728489484 | 26.15 | 37.25 | 25.71 | 2156765 | 30.45161194 | CS |
| 156 | 9.25 | 35.3728489484 | 26.15 | 37.25 | 25.71 | 2156765 | 30.45161194 | CS |
| 260 | 9.25 | 35.3728489484 | 26.15 | 37.25 | 25.71 | 2156765 | 30.45161194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 35.19 | 1.01 | 2.95 | 34.87 | 35.33 | 34.35 | 715499 |
| 1721947200 | 34.18 | -0.36 | -1.04 | 34.56 | 35.23 | 33.86 | 1309696 |
| 1721860800 | 34.54 | -2.21 | -6.01 | 36.685 | 36.685 | 34.18 | 1605016 |
| 1721774400 | 36.75 | 0.56 | 1.55 | 36.29 | 37.07 | 36.075 | 498568 |
| 1721688000 | 36.19 | -0.81 | -2.19 | 37.05 | 37.25 | 35.94 | 676558 |
| 1721428800 | 37 | 1.15 | 3.21 | 35.81 | 37.16 | 35.68 | 1629822 |
| 1721342400 | 35.85 | 0.72 | 2.05 | 35.37 | 36.34 | 35.1 | 1546299 |
| 1721256000 | 35.13 | -1.52 | -4.15 | 36.645 | 36.645 | 35.04 | 1224251 |
| 1721169600 | 36.65 | 0.97 | 2.72 | 35.75 | 36.89 | 35.535 | 1251458 |
| 1721083200 | 35.68 | 0.72 | 2.06 | 35.07 | 35.71 | 34.59 | 532187 |
| 1720824000 | 34.96 | 0.55 | 1.60 | 34.59 | 35.34 | 34.42 | 779643 |
| 1720737600 | 34.41 | 0.78 | 2.32 | 33.69 | 34.42 | 33.409999 | 1135045 |
| 1720651200 | 33.63 | -0.71 | -2.07 | 34.54 | 34.6599 | 33.45 | 1210714 |
| 1720564800 | 34.34 | 0.22 | 0.64 | 34.17 | 35.2995 | 34.055 | 1619367 |
| 1720478400 | 34.12 | 0.27 | 0.80 | 33.97 | 34.36 | 33.8477 | 2227913 |
| 1720219200 | 33.85 | -0.3 | -0.88 | 34.38 | 34.53 | 33.66 | 2080868 |
| 1720040640 | 34.15 | 0.65 | 1.94 | 33.64 | 34.26 | 33.3202 | 1434250 |
| 1719960000 | 33.5 | 0.24 | 0.72 | 33.69 | 33.73 | 32.97 | 3285757 |
| 1719873600 | 33.259999 | -0.68 | -2.00 | 34.23 | 34.2585 | 32.75 | 2473271 |
| 1719614400 | 33.94 | 1.23 | 3.76 | 32.78 | 34.11 | 32.674999 | 4589968 |
| 1719528000 | 32.71 | 1.44 | 4.61 | 31.31 | 33.09 | 30.61 | 2873607 |
| 1719441600 | 31.27 | 0.34 | 1.10 | 30.78 | 31.27 | 30.655 | 1952294 |
| 1719355200 | 30.93 | -0.1 | -0.32 | 31.58 | 31.96 | 30.7 | 1655426 |
| 1719268800 | 31.03 | -0.5 | -1.59 | 31.55 | 32.08 | 30.8611 | 1024126 |
| 1719009600 | 31.53 | 0.08 | 0.25 | 31.13 | 31.54 | 30.965 | 984672 |
| 1718923200 | 31.45 | 0 | 0.00 | 31.74 | 31.74 | 31.11 | 963410 |
| 1718750400 | 31.45 | 0.48 | 1.55 | 31 | 31.48 | 30.97 | 938858 |
| 1718664000 | 30.97 | 0.11 | 0.36 | 30.88 | 31.37 | 30.42 | 1207275 |
| 1718404800 | 30.86 | -2.13 | -6.46 | 33.06 | 33.07 | 30.85 | 3573921 |
| 1718318400 | 32.99 | 0.67 | 2.07 | 32.39 | 33.28 | 32.1137 | 1416705 |
| 1718232000 | 32.32 | 0.61 | 1.92 | 31.769 | 32.6 | 31.59 | 2193535 |
| 1718145600 | 31.71 | 0.21 | 0.67 | 31.57 | 31.71 | 31.1 | 1533859 |
| 1718059200 | 31.5 | 0.03 | 0.10 | 31.4 | 31.7 | 30.9145 | 831310 |
| 1717800000 | 31.47 | 0.88 | 2.88 | 30.3326 | 31.5 | 29.825 | 1503406 |
| 1717713600 | 30.59 | -0.92 | -2.92 | 31.15 | 31.6 | 30.36 | 1406154 |
| 1717627200 | 31.51 | -0.46 | -1.44 | 32.259999 | 32.39 | 31.2 | 1220743 |
| 1717540800 | 31.97 | 0.39 | 1.23 | 31.74 | 32.53 | 31.56 | 1488263 |
| 1717454400 | 31.58 | 0.17 | 0.54 | 32.28 | 32.63 | 31.51 | 2329654 |
| 1717195200 | 31.41 | 0.83 | 2.71 | 30.88 | 32.49 | 30.65 | 2216689 |
| 1717108800 | 30.58 | 0.87 | 2.93 | 29.94 | 30.9687 | 29.6 | 1428765 |
| 1717022400 | 29.71 | -0.89 | -2.91 | 30.66 | 30.75 | 28.8927 | 2882364 |
| 1716936000 | 30.6 | 0.92 | 3.10 | 30.41 | 31.06 | 29.3776 | 3684243 |
| 1716590400 | 29.68 | 1 | 3.49 | 29.11 | 29.96 | 28.71 | 1341411 |
| 1716504000 | 28.68 | -0.44 | -1.51 | 29.94 | 29.94 | 28.67 | 1037308 |
| 1716417600 | 29.12 | -0.23 | -0.78 | 29.63 | 30.23 | 28.87 | 1405191 |
| 1716331200 | 29.35 | -0.46 | -1.54 | 29.52 | 29.8 | 28.62 | 1110268 |
| 1716244800 | 29.81 | 1.32 | 4.63 | 28.77 | 30.155 | 28.75 | 2406883 |
| 1715985600 | 28.49 | 0.42 | 1.50 | 28.35 | 28.51 | 28.0528 | 776176 |
| 1715899200 | 28.07 | 0.02 | 0.07 | 28.27 | 28.44 | 27.93 | 789569 |
| 1715812800 | 28.05 | -0.05 | -0.18 | 28.5 | 28.52 | 27.6 | 817000 |
| 1715726400 | 28.1 | 0.1 | 0.36 | 28 | 28.54 | 27.94 | 1595464 |
| 1715640000 | 28 | -0.62 | -2.17 | 28.8 | 28.9699 | 27.98 | 1430869 |
| 1715380800 | 28.62 | 0.12 | 0.42 | 28.58 | 28.69 | 28.16 | 1861161 |
| 1715294400 | 28.5 | 0 | 0.00 | 28.67 | 29 | 28.35 | 1851577 |
| 1715208000 | 28.5 | -0.15 | -0.52 | 28.64 | 28.94 | 28.25 | 2333609 |
| 1715121600 | 28.65 | -0.29 | -1.00 | 29.01 | 29.455 | 28.62 | 1743119 |
| 1715035200 | 28.94 | -0.06 | -0.21 | 29.08 | 29.08 | 27.98 | 3604139 |
| 1714776000 | 29 | 2.01 | 7.45 | 27.755 | 29.27 | 27.2 | 5906248 |
| 1714689600 | 26.99 | 0.89 | 3.41 | 26.54 | 28.29 | 26.315 | 10557063 |
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
