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 | -0.57 | -1.3994598576 | 40.73 | 40.73 | 39.255 | 392035 | 39.90011196 | CS |
| 4 | -0.03 | -0.0746454341876 | 40.19 | 41.5 | 39.03 | 354989 | 39.98700415 | CS |
| 12 | 1.87 | 4.88378166623 | 38.29 | 41.5 | 36.12 | 384541 | 39.41734142 | CS |
| 26 | 2.22 | 5.85134422773 | 37.94 | 41.5 | 35.26 | 368059 | 38.52337192 | CS |
| 52 | 0.34 | 0.853842290306 | 39.82 | 42.155 | 33.705 | 377595 | 37.67981627 | CS |
| 156 | -1.04 | -2.52427184466 | 41.2 | 51.86 | 32 | 406999 | 39.20822028 | CS |
| 260 | 11.2 | 38.6740331492 | 28.96 | 51.86 | 20.51 | 501341 | 35.78987844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 40.16 | 0.3 | 0.75 | 40.37 | 40.55 | 40.02 | 479632 |
| 1721947200 | 39.86 | 0 | 0.00 | 40.11 | 40.55 | 39.77 | 432731 |
| 1721860800 | 39.86 | 0.43 | 1.09 | 39.34 | 39.945 | 39.255 | 417403 |
| 1721774400 | 39.43 | -0.77 | -1.92 | 40.11 | 40.11 | 39.385 | 429194 |
| 1721688000 | 40.2 | -0.1 | -0.25 | 40.46 | 40.46 | 39.7 | 363920 |
| 1721428800 | 40.3 | -0.34 | -0.84 | 40.73 | 40.73 | 40.19 | 316925 |
| 1721342400 | 40.64 | -0.55 | -1.34 | 41.15 | 41.5 | 40.62 | 343994 |
| 1721256000 | 41.19 | 0.76 | 1.88 | 40.34 | 41.44 | 40.22 | 489632 |
| 1721169600 | 40.43 | 0.4 | 1.00 | 40.26 | 40.72 | 40.12 | 328535 |
| 1721083200 | 40.03 | -0.19 | -0.47 | 40.32 | 40.48 | 39.905 | 351340 |
| 1720824000 | 40.22 | 0.1 | 0.25 | 40.35 | 40.58 | 40.13 | 334736 |
| 1720737600 | 40.12 | 0.59 | 1.49 | 40.03 | 40.4 | 39.73 | 341266 |
| 1720651200 | 39.53 | 0.35 | 0.89 | 39.23 | 39.7 | 39.06 | 318648 |
| 1720564800 | 39.18 | -0.21 | -0.53 | 39.28 | 39.53 | 39.09 | 374085 |
| 1720478400 | 39.39 | 0.2 | 0.51 | 39.22 | 39.87 | 39.11 | 304666 |
| 1720219200 | 39.19 | -0.73 | -1.83 | 39.74 | 39.935 | 39.03 | 378319 |
| 1720040640 | 39.92 | -0.07 | -0.18 | 40.16 | 40.265 | 39.83 | 152941 |
| 1719960000 | 39.99 | -0.03 | -0.07 | 40.07 | 40.08 | 39.75 | 322019 |
| 1719873600 | 40.02 | -0.46 | -1.14 | 40.19 | 40.349 | 39.65 | 389449 |
| 1719614400 | 40.48 | 0 | 0.00 | 40.48 | 40.48 | 40.48 | 0 |
| 1719528000 | 40.48 | 0.1 | 0.25 | 40.46 | 40.58 | 40.04 | 363628 |
| 1719441600 | 40.38 | -0.26 | -0.64 | 40.26 | 40.75 | 39.85 | 370258 |
| 1719355200 | 40.64 | 0.51 | 1.27 | 40.38 | 40.7 | 40.15 | 449783 |
| 1719268800 | 40.13 | 0.32 | 0.80 | 39.91 | 40.41 | 39.83 | 471373 |
| 1719009600 | 39.81 | -0.39 | -0.97 | 40.2 | 40.39 | 39.68 | 975636 |
| 1718923200 | 40.2 | 0.69 | 1.75 | 39.24 | 40.23 | 39.24 | 421541 |
| 1718750400 | 39.51 | 0.23 | 0.59 | 39.13 | 39.6 | 39.08 | 317806 |
| 1718664000 | 39.28 | 0.89 | 2.32 | 38.33 | 39.42 | 38.33 | 285570 |
| 1718404800 | 38.39 | -0.23 | -0.60 | 38.25 | 38.6 | 38.1363 | 310717 |
| 1718318400 | 38.62 | 0.1 | 0.26 | 38.52 | 38.95 | 38.38 | 297387 |
| 1718232000 | 38.52 | -0.11 | -0.28 | 39.16 | 39.16 | 38.38 | 310541 |
| 1718145600 | 38.63 | 0.41 | 1.07 | 37.9 | 38.68 | 37.645 | 278820 |
| 1718059200 | 38.22 | -0.66 | -1.70 | 38.49 | 38.66 | 37.99 | 298112 |
| 1717800000 | 38.88 | -0.14 | -0.36 | 38.81 | 39 | 38.44 | 227160 |
| 1717713600 | 39.02 | 0.17 | 0.44 | 38.49 | 39.11 | 38.33 | 294838 |
| 1717627200 | 38.85 | -0.39 | -0.99 | 39.33 | 39.33 | 38.42 | 317420 |
| 1717540800 | 39.24 | 0.21 | 0.54 | 39 | 39.4 | 38.67 | 316090 |
| 1717454400 | 39.03 | 0.45 | 1.17 | 38.61 | 39.29 | 38.48 | 355530 |
| 1717195200 | 38.58 | 0.82 | 2.17 | 38.01 | 38.61 | 37.74 | 432004 |
| 1717108800 | 37.76 | 1.3 | 3.57 | 36.67 | 37.76 | 36.56 | 617436 |
| 1717022400 | 36.46 | -0.16 | -0.44 | 36.38 | 36.655 | 36.12 | 531222 |
| 1716936000 | 36.62 | -2.33 | -5.98 | 38.93 | 38.93 | 36.59 | 635604 |
| 1716590400 | 38.95 | -0.81 | -2.04 | 39.9 | 39.9 | 38.82 | 351993 |
| 1716504000 | 39.76 | -0.54 | -1.34 | 40.2 | 40.39 | 39.54 | 418877 |
| 1716417600 | 40.3 | 0.16 | 0.40 | 39.96 | 40.35 | 39.815 | 358611 |
| 1716331200 | 40.14 | 0.51 | 1.29 | 39.59 | 40.18 | 39.51 | 305559 |
| 1716244800 | 39.63 | -0.75 | -1.86 | 40.33 | 40.33 | 39.62 | 372868 |
| 1715985600 | 40.38 | -0.04 | -0.10 | 40.48 | 40.49 | 40.07 | 447537 |
| 1715899200 | 40.42 | -0.01 | -0.02 | 40.46 | 40.64 | 40.28 | 381360 |
| 1715812800 | 40.43 | -0.71 | -1.73 | 41.2 | 41.27 | 40.41 | 339694 |
| 1715726400 | 41.14 | 0.56 | 1.38 | 40.91 | 41.24 | 40.71 | 287540 |
| 1715640000 | 40.58 | 0.61 | 1.53 | 40.11 | 40.76 | 40 | 379595 |
| 1715380800 | 39.97 | 0.71 | 1.81 | 39.3 | 40.05 | 39 | 422039 |
| 1715294400 | 39.26 | 0.43 | 1.11 | 39.15 | 39.29 | 38.49 | 582804 |
| 1715208000 | 38.83 | 1.22 | 3.24 | 39 | 39.26 | 37.22 | 701746 |
| 1715121600 | 37.61 | 0.09 | 0.24 | 37.65 | 37.93 | 37.47 | 378407 |
| 1715035200 | 37.52 | -0.3 | -0.79 | 38.05 | 38.06 | 37.215 | 299986 |
| 1714776000 | 37.82 | -0.15 | -0.40 | 38.29 | 38.4 | 37.67 | 237417 |
| 1714689600 | 37.97 | 0.44 | 1.17 | 37.78 | 38.16 | 37.35 | 414633 |
| 1714603200 | 37.53 | -0.09 | -0.24 | 37.48 | 38.025 | 37.35 | 400783 |
| 1714516800 | 37.62 | 0.06 | 0.16 | 37.44 | 37.92 | 37.32 | 274576 |
| 1714430400 | 37.56 | 0.13 | 0.35 | 37.53 | 37.73 | 37.35 | 286003 |
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
