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 | 0.0013 | 0.00337224383917 | 38.55 | 38.57 | 38.47 | 8942 | 38.50652358 | SP |
| 4 | 0.2213 | 0.57735455257 | 38.33 | 38.59 | 38.29 | 19698 | 38.34693926 | SP |
| 12 | 1.0713 | 2.8583244397 | 37.48 | 38.59 | 37.47 | 13219 | 38.09850343 | SP |
| 26 | 1.8013 | 4.90149659864 | 36.75 | 38.59 | 36.44 | 17587 | 37.55459716 | SP |
| 52 | 3.3713 | 9.58300170551 | 35.18 | 38.59 | 33.45 | 32066 | 35.64929728 | SP |
| 156 | 6.2213 | 19.2431178472 | 32.33 | 38.59 | 29.97 | 36338 | 32.84175306 | SP |
| 260 | 8.6613 | 28.9772499164 | 29.89 | 38.59 | 29.0501 | 31702 | 32.66133646 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 38.5513 | -0.01 | -0.02 | 38.53 | 38.56 | 38.53 | 525 |
| 1721687400 | 38.56 | 0.06 | 0.17 | 38.57 | 38.57 | 38.5 | 2268 |
| 1721428200 | 38.4951 | 0.03 | 0.07 | 38.47 | 38.53 | 38.47 | 2941 |
| 1721341800 | 38.47 | -0.05 | -0.12 | 38.49 | 38.54 | 38.47 | 11463 |
| 1721255400 | 38.5177 | -0.04 | -0.10 | 38.55 | 38.56 | 38.5177 | 27511 |
| 1721169000 | 38.5552 | 0.02 | 0.04 | 38.54 | 38.58 | 38.54 | 2131 |
| 1721082600 | 38.54 | 0 | 0.01 | 38.58 | 38.59 | 38.51 | 4207 |
| 1720823400 | 38.5367 | 0.03 | 0.08 | 38.5053 | 38.55 | 38.5053 | 3720 |
| 1720737000 | 38.5053 | -0.01 | -0.03 | 38.5181 | 38.54 | 38.49 | 6516 |
| 1720650600 | 38.5181 | 0.04 | 0.09 | 38.483 | 38.54 | 38.48 | 8544 |
| 1720564200 | 38.483 | -0.01 | -0.02 | 38.49 | 38.5399 | 38.47 | 4984 |
| 1720477800 | 38.49 | 0.02 | 0.06 | 38.4662 | 38.5095 | 38.45 | 3770 |
| 1720218600 | 38.4662 | 0.02 | 0.04 | 38.44 | 38.49 | 38.44 | 1585 |
| 1720040640 | 38.4496 | 0.02 | 0.06 | 38.46 | 38.46 | 38.4001 | 2350 |
| 1719959400 | 38.4284 | 0.02 | 0.06 | 38.37 | 38.46 | 38.37 | 8109 |
| 1719873000 | 38.4043 | 0.02 | 0.04 | 38.37 | 38.43 | 38.36 | 10133 |
| 1719613800 | 38.3892 | 0.03 | 0.09 | 38.3551 | 38.44 | 38.35 | 8561 |
| 1719527400 | 38.3551 | 0.07 | 0.17 | 38.35 | 38.4 | 38.3301 | 3748 |
| 1719441000 | 38.29 | -0.02 | -0.06 | 38.33 | 38.39 | 38.29 | 261205 |
| 1719354600 | 38.3114 | -0.04 | -0.10 | 38.35 | 38.38 | 38.3001 | 17899 |
| 1719268200 | 38.35 | 0.02 | 0.05 | 38.3299 | 38.37 | 38.3001 | 9182 |
| 1719009000 | 38.3299 | 0.02 | 0.05 | 38.3109 | 38.33 | 38.2907 | 1235 |
| 1718922600 | 38.3109 | -0.01 | -0.04 | 38.3251 | 38.34 | 38.28 | 9715 |
| 1718749800 | 38.3251 | 0.02 | 0.05 | 38.27 | 38.3251 | 38.27 | 12525 |
| 1718663400 | 38.305 | 0.02 | 0.07 | 38.2801 | 38.34 | 38.2501 | 8672 |
| 1718404200 | 38.2801 | -0.01 | -0.01 | 38.24 | 38.3299 | 38.24 | 7583 |
| 1718317800 | 38.2857 | -0 | -0.01 | 38.2879 | 38.2879 | 38.2404 | 766 |
| 1718231400 | 38.2879 | 0.05 | 0.14 | 38.235 | 38.31 | 38.235 | 1132 |
| 1718145000 | 38.235 | 0.02 | 0.04 | 38.22 | 38.2699 | 38.18 | 4188 |
| 1718058600 | 38.22 | 0.01 | 0.02 | 38.2138 | 38.25 | 38.19 | 2644 |
| 1717799400 | 38.2138 | 0.03 | 0.09 | 38.18 | 38.25 | 38.18 | 1647 |
| 1717713000 | 38.18 | 0 | 0.00 | 38.18 | 38.18 | 38.15 | 5851 |
| 1717626600 | 38.18 | 0.04 | 0.11 | 38.1399 | 38.21 | 38.13 | 2982 |
| 1717540200 | 38.1399 | 0.02 | 0.04 | 38.1243 | 38.1999 | 38.1243 | 1130 |
| 1717453800 | 38.1243 | 0.01 | 0.01 | 38.1 | 38.17 | 38.08 | 5793 |
| 1717194600 | 38.1188 | 0.07 | 0.19 | 38.03 | 38.1188 | 38.02 | 3273 |
| 1717108200 | 38.0475 | -0.02 | -0.06 | 38.0701 | 38.08 | 38.0475 | 1438 |
| 1717021800 | 38.0701 | -0.03 | -0.09 | 38.1026 | 38.1026 | 38.05 | 3652 |
| 1716935400 | 38.1026 | -0.01 | -0.02 | 38.11 | 38.14 | 38.1026 | 275 |
| 1716589800 | 38.11 | 0.06 | 0.17 | 38.0472 | 38.13 | 38.0472 | 14079 |
| 1716503400 | 38.0472 | -0.03 | -0.07 | 38.0751 | 38.08 | 38.0201 | 1079 |
| 1716417000 | 38.0751 | -0.02 | -0.05 | 38.05 | 38.12 | 38.05 | 35236 |
| 1716330600 | 38.095 | 0.02 | 0.04 | 38.0798 | 38.1 | 38.05 | 17518 |
| 1716244200 | 38.0798 | 0.01 | 0.03 | 38.0698 | 38.09 | 38.0698 | 744 |
| 1715985000 | 38.0698 | 0.03 | 0.08 | 38.04 | 38.0999 | 38.0201 | 2556 |
| 1715898600 | 38.04 | -0.01 | -0.03 | 38.05 | 38.07 | 38.0009 | 5542 |
| 1715812200 | 38.05 | 0.08 | 0.21 | 37.9699 | 38.0693 | 37.9699 | 902 |
| 1715725800 | 37.9699 | 0.04 | 0.11 | 38 | 38 | 37.9 | 7038 |
| 1715639400 | 37.93 | -0 | -0.01 | 37.9331 | 37.97 | 37.89 | 2861 |
| 1715380200 | 37.9331 | 0.03 | 0.09 | 37.9 | 37.9588 | 37.8807 | 10194 |
| 1715293800 | 37.9 | 0.04 | 0.11 | 37.8592 | 37.9 | 37.83 | 5161 |
| 1715207400 | 37.8592 | 0.01 | 0.03 | 37.8487 | 37.8849 | 37.8101 | 4455 |
| 1715121000 | 37.8487 | 0.03 | 0.08 | 37.82 | 37.9099 | 37.82 | 2667 |
| 1715034600 | 37.8198 | 0.08 | 0.22 | 37.7349 | 37.82 | 37.7349 | 4791 |
| 1714775400 | 37.7349 | 0.15 | 0.40 | 37.69 | 37.735 | 37.69 | 1241 |
| 1714689000 | 37.5856 | 0.12 | 0.31 | 37.54 | 37.5856 | 37.47 | 5924 |
| 1714602600 | 37.47 | -0.08 | -0.21 | 37.48 | 37.63 | 37.47 | 155631 |
| 1714516200 | 37.55 | -0.1 | -0.27 | 37.6 | 37.61 | 37.55 | 3940 |
| 1714429800 | 37.6511 | 0.05 | 0.13 | 37.6011 | 37.66 | 37.6011 | 8140 |
| 1714170600 | 37.6011 | 0.11 | 0.28 | 37.4945 | 37.61 | 37.4945 | 2176 |
| 1714084200 | 37.4945 | -0.05 | -0.13 | 37.38 | 37.4945 | 37.35 | 6102 |
| 1713997800 | 37.5416 | 0.03 | 0.08 | 37.51 | 37.55 | 37.4601 | 10419 |
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
