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 | 0.28 | 0.707606772808 | 39.57 | 40.4596 | 39.54 | 275174 | 40.03706297 | SP |
| 4 | 0.96 | 2.46850089997 | 38.89 | 40.4596 | 38.47 | 248258 | 39.22711494 | SP |
| 12 | 1.77 | 4.6481092437 | 38.08 | 40.4596 | 37.4602 | 229906 | 38.74875595 | SP |
| 26 | 3.09 | 8.40587595212 | 36.76 | 40.4596 | 36.72 | 255765 | 38.23734184 | SP |
| 52 | 3 | 8.14111261872 | 36.85 | 40.4596 | 33.5739 | 295023 | 36.71378298 | SP |
| 156 | 3.49 | 9.59845984598 | 36.36 | 40.4596 | 31.98 | 344099 | 35.97252546 | SP |
| 260 | 9.21 | 30.0587467363 | 30.64 | 40.4596 | 21.386 | 228441 | 35.69645726 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 39.77 | -0.21 | -0.53 | 39.94 | 40.06 | 39.67 | 93582 |
| 1721341800 | 39.98 | -0.36 | -0.89 | 40.26 | 40.4596 | 39.862 | 442610 |
| 1721255400 | 40.34 | 0.16 | 0.40 | 40.1 | 40.4399 | 40.01 | 294716 |
| 1721169000 | 40.18 | 0.55 | 1.39 | 39.79 | 40.23 | 39.71 | 336451 |
| 1721082600 | 39.63 | 0.19 | 0.48 | 39.57 | 39.7694 | 39.54 | 212836 |
| 1720823400 | 39.44 | 0.21 | 0.54 | 39.3 | 39.666 | 39.28 | 217364 |
| 1720737000 | 39.23 | 0.11 | 0.28 | 39.12 | 39.32 | 39.0629 | 249856 |
| 1720650600 | 39.12 | 0.34 | 0.88 | 38.79 | 39.17 | 38.79 | 178365 |
| 1720564200 | 38.78 | -0.1 | -0.26 | 38.88 | 38.97 | 38.72 | 211246 |
| 1720477800 | 38.88 | 0.01 | 0.03 | 38.88 | 39.06 | 38.7701 | 226785 |
| 1720218600 | 38.87 | 0.04 | 0.10 | 38.82 | 38.91 | 38.71 | 110914 |
| 1720040640 | 38.83 | 0.05 | 0.13 | 38.82 | 38.9 | 38.712 | 96108 |
| 1719959400 | 38.78 | 0.16 | 0.41 | 38.58 | 38.81 | 38.57 | 215781 |
| 1719873000 | 38.62 | 0 | 0.00 | 38.74 | 38.9196 | 38.57 | 307288 |
| 1719613800 | 38.62 | 0 | 0.00 | 38.62 | 38.62 | 38.62 | 0 |
| 1719527400 | 38.62 | -0.26 | -0.67 | 38.72 | 38.76 | 38.47 | 318304 |
| 1719441000 | 38.88 | -0.06 | -0.15 | 38.87 | 38.935 | 38.75 | 375517 |
| 1719354600 | 38.94 | -0.2 | -0.51 | 39.07 | 39.1399 | 38.7921 | 216048 |
| 1719268200 | 39.14 | 0.26 | 0.67 | 38.89 | 39.2757 | 38.89 | 243463 |
| 1719009000 | 38.88 | -0.05 | -0.13 | 39.09 | 39.09 | 38.8001 | 179257 |
| 1718922600 | 38.93 | 0.21 | 0.54 | 38.69 | 38.99 | 38.6201 | 209017 |
| 1718749800 | 38.72 | 0.19 | 0.49 | 38.64 | 38.77 | 38.581 | 203493 |
| 1718663400 | 38.53 | 0.14 | 0.36 | 38.38 | 38.6493 | 38.2579 | 209996 |
| 1718404200 | 38.39 | -0.03 | -0.08 | 38.28 | 38.45 | 38.151 | 161523 |
| 1718317800 | 38.42 | 0.06 | 0.16 | 38.39 | 38.51 | 38.2089 | 287564 |
| 1718231400 | 38.36 | -0.08 | -0.21 | 38.81 | 38.81 | 38.3525 | 234141 |
| 1718145000 | 38.44 | -0.01 | -0.03 | 38.37 | 38.47 | 38.1328 | 129353 |
| 1718058600 | 38.45 | 0.02 | 0.05 | 38.39 | 38.51 | 38.291 | 258084 |
| 1717799400 | 38.43 | -0.17 | -0.44 | 38.48 | 38.685 | 38.4 | 135718 |
| 1717713000 | 38.6 | 0.08 | 0.21 | 38.52 | 38.63 | 38.3901 | 233211 |
| 1717626600 | 38.52 | 0.11 | 0.29 | 38.53 | 38.5599 | 38.3 | 196142 |
| 1717540200 | 38.41 | 0.13 | 0.34 | 38.23 | 38.489 | 38.135 | 177052 |
| 1717453800 | 38.28 | -0.21 | -0.55 | 38.48 | 38.56 | 38.074 | 232494 |
| 1717194600 | 38.49 | 0.43 | 1.13 | 38.15 | 38.49 | 38.0367 | 229736 |
| 1717108200 | 38.06 | -0.05 | -0.13 | 37.99 | 38.15 | 37.9411 | 274633 |
| 1717021800 | 38.11 | -0.37 | -0.96 | 38.3 | 38.33 | 38.11 | 202532 |
| 1716935400 | 38.48 | -0.22 | -0.57 | 38.69 | 38.76 | 38.42 | 210305 |
| 1716589800 | 38.7 | 0.09 | 0.23 | 38.74 | 38.83 | 38.6601 | 228594 |
| 1716503400 | 38.61 | -0.35 | -0.90 | 39.04 | 39.04 | 38.5601 | 171340 |
| 1716417000 | 38.96 | -0.17 | -0.43 | 39.11 | 39.19 | 38.9101 | 168868 |
| 1716330600 | 39.13 | 0.07 | 0.18 | 39.15 | 39.22 | 39.0784 | 195033 |
| 1716244200 | 39.06 | -0.21 | -0.53 | 39.28 | 39.3525 | 39.06 | 284546 |
| 1715985000 | 39.27 | 0.12 | 0.31 | 39.21 | 39.31 | 39.135 | 197331 |
| 1715898600 | 39.15 | -0.02 | -0.05 | 39.2 | 39.3 | 39.135 | 265131 |
| 1715812200 | 39.17 | 0.31 | 0.80 | 38.99 | 39.22 | 38.96 | 175899 |
| 1715725800 | 38.86 | 0.08 | 0.21 | 38.8 | 38.93 | 38.6806 | 175736 |
| 1715639400 | 38.78 | -0.07 | -0.18 | 39 | 39.01 | 38.78 | 259496 |
| 1715380200 | 38.85 | 0.04 | 0.10 | 38.87 | 38.9028 | 38.78 | 218194 |
| 1715293800 | 38.81 | 0.35 | 0.91 | 38.5 | 38.81 | 38.4601 | 231859 |
| 1715207400 | 38.46 | 0.04 | 0.10 | 38.35 | 38.52 | 38.33 | 262560 |
| 1715121000 | 38.42 | 0.17 | 0.44 | 38.33 | 38.4499 | 38.3219 | 187592 |
| 1715034600 | 38.25 | 0.16 | 0.42 | 38.23 | 38.27 | 38.1201 | 209225 |
| 1714775400 | 38.09 | 0.41 | 1.09 | 38.14 | 38.22 | 37.92 | 170046 |
| 1714689000 | 37.68 | 0.18 | 0.48 | 37.67 | 37.7854 | 37.5133 | 262710 |
| 1714602600 | 37.5 | -0.14 | -0.37 | 37.6 | 37.8791 | 37.4602 | 504466 |
| 1714516200 | 37.64 | -0.49 | -1.29 | 38 | 38 | 37.6141 | 277649 |
| 1714429800 | 38.13 | 0.09 | 0.24 | 38.08 | 38.2 | 38.0363 | 197077 |
| 1714170600 | 38.04 | -0.06 | -0.16 | 37.97 | 38.1271 | 37.9372 | 170368 |
| 1714084200 | 38.1 | -0.22 | -0.57 | 37.95 | 38.17 | 37.85 | 240424 |
| 1713997800 | 38.32 | 0.08 | 0.21 | 38.28 | 38.3362 | 38.1021 | 317041 |
| 1713911400 | 38.24 | 0.15 | 0.39 | 38.18 | 38.31 | 38.12 | 246852 |
| 1713825000 | 38.09 | 0.15 | 0.40 | 37.99 | 38.26 | 37.8133 | 365500 |
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
