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 | 0.11 | 0.287882753206 | 38.21 | 39.04 | 37.56 | 10484 | 38.34871895 | SP |
| 4 | -1.99 | -4.93674026296 | 40.31 | 41.01 | 37.56 | 13367 | 39.19598096 | SP |
| 12 | 0.53 | 1.40248743054 | 37.79 | 41.01 | 36.63 | 12054 | 39.08554521 | SP |
| 26 | 3.07 | 8.70921985816 | 35.25 | 41.01 | 33.42 | 12154 | 37.26904479 | SP |
| 52 | 9.29 | 32.0013778849 | 29.03 | 41.01 | 28.34 | 9709 | 35.40710806 | SP |
| 156 | 18.27 | 91.1221945137 | 20.05 | 41.01 | 19.3798 | 10833 | 28.45707696 | SP |
| 260 | 18.27 | 91.1221945137 | 20.05 | 41.01 | 19.3798 | 10833 | 28.45707696 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 38.32 | 0.07 | 0.17 | 38.24 | 38.33 | 37.946 | 19344 |
| 1736292600 | 38.2537 | -0.53 | -1.37 | 38.86 | 38.86 | 38.16 | 7155 |
| 1736206200 | 38.7866 | 0.04 | 0.09 | 38.93 | 39.04 | 38.71 | 6875 |
| 1735947000 | 38.75 | 0.99 | 2.62 | 37.94 | 38.75 | 37.94 | 9534 |
| 1735860600 | 37.7599 | -0.23 | -0.62 | 38.21 | 38.25 | 37.56 | 9512 |
| 1735687800 | 37.9942 | -0.32 | -0.82 | 38.49 | 38.6267 | 37.94 | 8654 |
| 1735601400 | 38.31 | -0.64 | -1.64 | 38.45 | 38.53 | 38.0616 | 15719 |
| 1735342200 | 38.95 | -0.54 | -1.37 | 39.24 | 39.24 | 38.73 | 8435 |
| 1735255800 | 39.49 | -0.09 | -0.23 | 39.46 | 39.59 | 39.33 | 9132 |
| 1735077840 | 39.58 | 0.52 | 1.34 | 39 | 39.58 | 39 | 12475 |
| 1734996600 | 39.0574 | 0.03 | 0.07 | 38.96 | 39.06 | 38.62 | 22573 |
| 1734737400 | 39.03 | 0.53 | 1.38 | 38.39 | 39.35 | 38.39 | 14214 |
| 1734651000 | 38.5 | -0.55 | -1.41 | 39.29 | 39.31 | 38.5 | 10516 |
| 1734564600 | 39.0515 | -1.46 | -3.61 | 40.36 | 40.5501 | 38.77 | 21873 |
| 1734478200 | 40.5139 | -0.32 | -0.77 | 40.75 | 40.75 | 40.4499 | 19478 |
| 1734391800 | 40.83 | 0.4 | 0.99 | 40.67 | 41.01 | 40.596 | 10035 |
| 1734132600 | 40.4302 | 0.37 | 0.92 | 40.42 | 40.4302 | 40.1699 | 18702 |
| 1734046200 | 40.06 | -0.24 | -0.58 | 40.31 | 40.33 | 40.0558 | 16384 |
| 1733959800 | 40.2957 | 0.55 | 1.38 | 40.1 | 40.2957 | 40.08 | 7787 |
| 1733873400 | 39.7483 | 0.01 | 0.02 | 39.83 | 40.0092 | 39.74 | 12356 |
| 1733787000 | 39.74 | -0.55 | -1.37 | 40.37 | 40.37 | 39.73 | 10107 |
| 1733527800 | 40.29 | 0.21 | 0.53 | 40.28 | 40.34 | 40.1 | 26593 |
| 1733441400 | 40.0794 | -0.23 | -0.56 | 40.46 | 40.53 | 40.0794 | 10298 |
| 1733355000 | 40.305 | 0.3 | 0.74 | 40.13 | 40.305 | 39.96 | 12981 |
| 1733268600 | 40.01 | -0.12 | -0.31 | 40.02 | 40.09 | 39.9145 | 13287 |
| 1733182200 | 40.1337 | -0.11 | -0.27 | 40.34 | 40.34 | 40.0569 | 15521 |
| 1732917840 | 40.2435 | 0.37 | 0.92 | 40.12 | 40.3099 | 40.12 | 7814 |
| 1732750200 | 39.8747 | 0.08 | 0.21 | 39.99 | 40.09 | 39.7449 | 11270 |
| 1732663800 | 39.7909 | -0.24 | -0.61 | 39.86 | 39.9436 | 39.7284 | 8643 |
| 1732577400 | 40.0332 | -0.16 | -0.40 | 40.53 | 40.53 | 40.0332 | 13067 |
| 1732318200 | 40.1949 | 0.56 | 1.42 | 39.72 | 40.3194 | 39.72 | 11853 |
| 1732231800 | 39.6336 | 0 | 0.00 | 40.14 | 40.14 | 39.37 | 15001 |
| 1732145400 | 39.6333 | 0.25 | 0.64 | 39.48 | 39.7391 | 39.29 | 18513 |
| 1732059000 | 39.38 | 0.44 | 1.13 | 38.79 | 39.43 | 38.79 | 12733 |
| 1731972600 | 38.941 | 0.29 | 0.76 | 38.8 | 39.12 | 38.69 | 9664 |
| 1731713400 | 38.6478 | -0.32 | -0.82 | 38.8 | 38.8 | 38.43 | 9036 |
| 1731627000 | 38.9692 | -0.36 | -0.90 | 39.46 | 39.46 | 38.87 | 15549 |
| 1731540600 | 39.3244 | -0.26 | -0.65 | 39.71 | 39.82 | 39.305 | 11021 |
| 1731454200 | 39.58 | -0.49 | -1.22 | 39.83 | 39.86 | 39.52 | 16459 |
| 1731367800 | 40.07 | 0.83 | 2.12 | 39.69 | 40.07 | 39.67 | 16388 |
| 1731108600 | 39.24 | 0.48 | 1.24 | 38.87 | 39.34 | 38.87 | 14945 |
| 1731022200 | 38.76 | 0.17 | 0.44 | 38.64 | 38.83 | 38.5 | 14771 |
| 1730935800 | 38.59 | 1.3 | 3.49 | 38.44 | 38.595 | 38.1 | 14895 |
| 1730849400 | 37.29 | 0.49 | 1.33 | 36.95 | 37.29 | 36.95 | 27323 |
| 1730763000 | 36.8 | 0.09 | 0.25 | 36.82 | 37 | 36.73 | 4013 |
| 1730500200 | 36.7081 | 0.06 | 0.15 | 36.92 | 37.16 | 36.69 | 10148 |
| 1730413800 | 36.6529 | -0.41 | -1.11 | 37.06 | 37.06 | 36.63 | 8314 |
| 1730327400 | 37.0659 | -0.13 | -0.36 | 37.01 | 37.28 | 37.01 | 7462 |
| 1730241000 | 37.2 | 0.01 | 0.03 | 37.12 | 37.2501 | 37.02 | 4842 |
| 1730154600 | 37.19 | 0.05 | 0.12 | 37.3 | 37.32 | 37.18 | 4391 |
| 1729895400 | 37.1447 | -0.28 | -0.74 | 37.42 | 37.54 | 37.04 | 5237 |
| 1729809000 | 37.42 | 0.31 | 0.84 | 37.46 | 37.46 | 37.32 | 7188 |
| 1729722600 | 37.11 | -0.37 | -0.99 | 37.21 | 37.31 | 36.97 | 12961 |
| 1729636200 | 37.48 | -0.08 | -0.21 | 37.34 | 37.5 | 37.3 | 3026 |
| 1729549800 | 37.56 | -0.16 | -0.42 | 37.69 | 37.69 | 37.39 | 8826 |
| 1729290600 | 37.72 | 0.17 | 0.45 | 37.58 | 37.72 | 37.578064 | 5444 |
| 1729204200 | 37.55 | -0.03 | -0.07 | 37.79 | 37.79 | 37.55 | 6762 |
| 1729117800 | 37.5775 | 0.29 | 0.77 | 37.52 | 37.62 | 37.52 | 8836 |
| 1729031400 | 37.29 | -0.03 | -0.08 | 37.5 | 37.66 | 37.29 | 3481 |
| 1728945000 | 37.32 | 0.13 | 0.35 | 37.3 | 37.38 | 37.27 | 6255 |
| 1728685800 | 37.19 | 0.19 | 0.51 | 36.85 | 37.19 | 36.85 | 19055 |
| 1728599400 | 37 | -0.15 | -0.42 | 37.1 | 37.14 | 36.9499 | 64732 |
| 1728513000 | 37.1549 | 0.21 | 0.56 | 36.88 | 37.1567 | 36.88 | 3551 |
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
