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 | -0.63 | -1.71615363661 | 36.71 | 37 | 34.8 | 1495473 | 35.60835715 | CS |
| 4 | -2.36 | -6.13943808533 | 38.44 | 38.73 | 33.88 | 1816640 | 35.91363603 | CS |
| 12 | 3.48 | 10.6748466258 | 32.6 | 40.15 | 30.09 | 992780 | 35.37536804 | CS |
| 26 | 1.09 | 3.1151757645 | 34.99 | 40.15 | 30.09 | 781563 | 35.13099326 | CS |
| 52 | -7.84 | -17.8506375228 | 43.92 | 45.08 | 30.09 | 661672 | 36.72638446 | CS |
| 156 | 2.69 | 8.05630428272 | 33.39 | 47.99 | 24.25 | 539835 | 35.47404762 | CS |
| 260 | 8.3 | 29.8776097912 | 27.78 | 47.99 | 17.57 | 500129 | 35.55039136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 36.08 | 0.64 | 1.81 | 35.45 | 36.13 | 35.45 | 1004454 |
| 1741902000 | 35.44 | -0.21 | -0.59 | 35.5 | 36.29 | 35.25 | 1516229 |
| 1741815600 | 35.65 | 0.51 | 1.45 | 35.16 | 35.99 | 34.95 | 1455337 |
| 1741729200 | 35.14 | -0.5 | -1.40 | 35.81 | 35.86 | 34.8 | 1740380 |
| 1741642800 | 35.64 | -0.71 | -1.95 | 36.19 | 36.4 | 35.05 | 1466439 |
| 1741387200 | 36.35 | -0.53 | -1.44 | 36.71 | 37 | 35.91 | 1298982 |
| 1741300800 | 36.88 | 2 | 5.73 | 36.5 | 38.13 | 35.59 | 1726190 |
| 1741214400 | 34.88 | -0.22 | -0.63 | 35 | 35.33 | 34.59 | 1208133 |
| 1741128000 | 35.1 | 0.1 | 0.29 | 34.01 | 35.23 | 33.88 | 1355367 |
| 1741041600 | 35 | -0.62 | -1.74 | 35.81 | 36.18 | 34.89 | 918197 |
| 1740782400 | 35.62 | -0.79 | -2.17 | 36 | 36.67 | 35.25 | 15721967 |
| 1740696000 | 36.41 | -0.39 | -1.06 | 36.99 | 36.99 | 36.35 | 1018924 |
| 1740609600 | 36.8 | 0.65 | 1.80 | 36.26 | 36.93 | 36.01 | 854733 |
| 1740523200 | 36.15 | -1.02 | -2.74 | 36.42 | 36.78 | 36.01 | 1015452 |
| 1740436800 | 37.17 | -0.15 | -0.40 | 37.23 | 37.53 | 36.93 | 534722 |
| 1740177600 | 37.32 | -1.11 | -2.89 | 38.51 | 38.51 | 37.15 | 554604 |
| 1740091200 | 38.43 | -0.09 | -0.23 | 38.45 | 38.56 | 37.9 | 536281 |
| 1740004800 | 38.52 | -0.06 | -0.16 | 38.62 | 38.73 | 38.31 | 521222 |
| 1739918400 | 38.58 | 0.17 | 0.44 | 38.32 | 38.67 | 38 | 469332 |
| 1739572800 | 38.41 | -0.13 | -0.34 | 38.44 | 38.57 | 37.93 | 603675 |
| 1739486400 | 38.54 | -0.69 | -1.76 | 38.58 | 39.19 | 38.49 | 1028610 |
| 1739400000 | 39.23 | 1.37 | 3.62 | 37.8 | 40.15 | 37.5 | 1904821 |
| 1739313600 | 37.86 | 4.36 | 13.01 | 36.38 | 39.29 | 36.38 | 1894531 |
| 1739227200 | 33.5 | 1.21 | 3.75 | 32.67 | 33.5 | 32.56 | 562211 |
| 1738968000 | 32.29 | 0.06 | 0.19 | 32.299999 | 32.31 | 31.85 | 308821 |
| 1738881600 | 32.229999 | -0.71 | -2.16 | 33.07 | 33.32 | 31.93 | 312780 |
| 1738795200 | 32.939999 | 0.36 | 1.10 | 32.77 | 33.15 | 32.63 | 344119 |
| 1738708800 | 32.58 | 0.16 | 0.49 | 32.31 | 32.77 | 32.2 | 321164 |
| 1738622400 | 32.42 | 0.07 | 0.22 | 30.09 | 32.53 | 30.09 | 604254 |
| 1738363200 | 32.35 | -0.85 | -2.56 | 33.17 | 33.36 | 32.31 | 585063 |
| 1738276800 | 33.2 | -0.29 | -0.87 | 33.43 | 33.6 | 33.07 | 518778 |
| 1738190400 | 33.49 | -0.14 | -0.42 | 33.549999 | 33.77 | 33.07 | 375081 |
| 1738104000 | 33.63 | -0.7 | -2.04 | 34.37 | 34.37 | 33.38 | 304161 |
| 1738017600 | 34.33 | 0.64 | 1.90 | 33.53 | 34.5 | 33.25 | 402100 |
| 1737758400 | 33.69 | -0.63 | -1.84 | 34.29 | 34.41 | 33.6 | 287338 |
| 1737672000 | 34.32 | -0.11 | -0.32 | 34.35 | 34.66 | 34.3 | 403885 |
| 1737585600 | 34.43 | -0.28 | -0.81 | 34.8 | 35.01 | 34.4 | 244690 |
| 1737499200 | 34.71 | -0.44 | -1.25 | 34.84 | 35.12 | 34.19 | 315476 |
| 1737412800 | 35.15 | -0.01 | -0.03 | 35.13 | 35.39 | 35.03 | 193238 |
| 1737153600 | 35.16 | 0.93 | 2.72 | 34.21 | 35.17 | 34.21 | 456400 |
| 1737067200 | 34.23 | -0.2 | -0.58 | 34.4 | 34.7 | 33.97 | 1018664 |
| 1736980800 | 34.43 | 0.56 | 1.65 | 34.01 | 34.51 | 33.95 | 388333 |
| 1736894400 | 33.87 | -0.38 | -1.11 | 34.16 | 34.16 | 33.4 | 645528 |
| 1736808000 | 34.25 | 1.27 | 3.85 | 32.86 | 34.58 | 32.759999 | 898392 |
| 1736548800 | 32.979999 | -0.03 | -0.09 | 33 | 33.2 | 32.79 | 582465 |
| 1736462400 | 33.009999 | -0.15 | -0.45 | 33.14 | 33.33 | 32.869999 | 793706 |
| 1736376000 | 33.159999 | 0.18 | 0.55 | 32.979999 | 33.259999 | 32.5 | 417796 |
| 1736289600 | 32.979999 | 0.03 | 0.09 | 32.97 | 33.45 | 32.86 | 516236 |
| 1736203200 | 32.95 | 0.2 | 0.61 | 33.03 | 33.299999 | 32.75 | 696524 |
| 1735944000 | 32.75 | 0.05 | 0.15 | 32.72 | 32.909999 | 32.6 | 198148 |
| 1735857600 | 32.7 | 0.19 | 0.58 | 32.59 | 33 | 32.46 | 457404 |
| 1735684800 | 32.509999 | 0.25 | 0.77 | 32.29 | 32.61 | 32.29 | 362373 |
| 1735598400 | 32.259999 | -0.33 | -1.01 | 32.53 | 32.72 | 32.229999 | 235850 |
| 1735339200 | 32.59 | -0.32 | -0.97 | 32.89 | 32.92 | 32.47 | 744561 |
| 1735069200 | 32.909999 | 0.49 | 1.51 | 32.35 | 33.049999 | 32.35 | 205714 |
| 1734993600 | 32.42 | 0 | 0.00 | 32.409999 | 32.79 | 32.25 | 601348 |
| 1734734400 | 32.42 | -0.62 | -1.88 | 32.6 | 33.18 | 32.33 | 948972 |
| 1734648000 | 33.04 | -0.74 | -2.19 | 33.82 | 33.92 | 33.009999 | 513292 |
| 1734561600 | 33.78 | -0.55 | -1.60 | 34.34 | 34.6 | 33.71 | 552407 |
| 1734475200 | 34.33 | -0.13 | -0.38 | 34.29 | 34.57 | 34 | 1091678 |
| 1734388800 | 34.46 | -0.51 | -1.46 | 34.84 | 34.88 | 34.45 | 554756 |
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
