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 | 0.73 | 1.83555443802 | 39.77 | 40.75 | 39.39 | 690623 | 40.22331737 | CS |
| 4 | 1.89 | 4.8951048951 | 38.61 | 40.75 | 38.5 | 488947 | 39.62222381 | CS |
| 12 | 1.24 | 3.158430973 | 39.26 | 41.5 | 38.15 | 607748 | 39.87242873 | CS |
| 26 | 0.01 | 0.024697456162 | 40.49 | 41.5 | 36.86 | 775508 | 39.44679342 | CS |
| 52 | -2.97 | -6.83229813665 | 43.47 | 43.78 | 36.3 | 766121 | 39.82492937 | CS |
| 156 | -4.06 | -9.11131059246 | 44.56 | 51.66 | 34.76 | 639285 | 42.34970557 | CS |
| 260 | 0.99 | 2.50569476082 | 39.51 | 51.66 | 28.59 | 552041 | 41.79259156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 40.5 | -0.18 | -0.44 | 40.66 | 40.72 | 40.4375 | 518337 |
| 1721342400 | 40.68 | 0.42 | 1.04 | 40.25 | 40.75 | 40.12 | 854456 |
| 1721256000 | 40.26 | 0.44 | 1.10 | 39.9 | 40.49 | 39.74 | 1155343 |
| 1721169600 | 39.82 | 0.31 | 0.78 | 39.54 | 39.88 | 39.42 | 334404 |
| 1721083200 | 39.51 | -0.44 | -1.10 | 39.77 | 39.77 | 39.39 | 615258 |
| 1720824000 | 39.95 | 0 | 0.00 | 40.23 | 40.24 | 39.92 | 467544 |
| 1720737600 | 39.95 | 0.12 | 0.30 | 40.09 | 40.28 | 39.92 | 598038 |
| 1720651200 | 39.83 | 0.58 | 1.48 | 39.36 | 39.92 | 39.36 | 495099 |
| 1720564800 | 39.25 | 0.02 | 0.05 | 39.16 | 39.37 | 39.06 | 291862 |
| 1720478400 | 39.23 | 0.1 | 0.26 | 39.13 | 39.26 | 39.02 | 324341 |
| 1720219200 | 39.13 | -0.06 | -0.15 | 39.35 | 39.47 | 39.07 | 462583 |
| 1720040640 | 39.19 | 0.43 | 1.11 | 38.98 | 39.43 | 38.96 | 297083 |
| 1719960000 | 38.76 | 0.15 | 0.39 | 38.61 | 39.02 | 38.5 | 346550 |
| 1719873600 | 38.61 | -0.4 | -1.03 | 39.01 | 39.22 | 38.56 | 182321 |
| 1719614400 | 39.01 | 0 | 0.00 | 39.01 | 39.01 | 39.01 | 0 |
| 1719528000 | 39.01 | 0.32 | 0.83 | 38.71 | 39.15 | 38.66 | 324128 |
| 1719441600 | 38.69 | -0.44 | -1.12 | 38.85 | 38.85 | 38.57 | 530270 |
| 1719355200 | 39.13 | -0.26 | -0.66 | 39.27 | 39.34 | 38.88 | 568068 |
| 1719268800 | 39.39 | 0.93 | 2.42 | 38.61 | 39.46 | 38.58 | 492285 |
| 1719009600 | 38.46 | -0.08 | -0.21 | 38.71 | 38.71 | 38.27 | 571945 |
| 1718923200 | 38.54 | 0.07 | 0.18 | 38.32 | 38.6 | 38.15 | 690475 |
| 1718750400 | 38.47 | -0.31 | -0.80 | 38.69 | 38.84 | 38.37 | 617691 |
| 1718664000 | 38.78 | -0.31 | -0.79 | 38.85 | 39.08 | 38.64 | 606628 |
| 1718404800 | 39.09 | -0.23 | -0.58 | 39.09 | 39.15 | 38.88 | 382938 |
| 1718318400 | 39.32 | -0.08 | -0.20 | 39.31 | 39.45 | 38.99 | 372031 |
| 1718232000 | 39.4 | -0.26 | -0.66 | 40.23 | 40.23 | 39.325 | 369317 |
| 1718145600 | 39.66 | -0.23 | -0.58 | 39.52 | 39.9 | 39.42 | 690595 |
| 1718059200 | 39.89 | -0.12 | -0.30 | 39.95 | 40.03 | 39.69 | 409297 |
| 1717800000 | 40.01 | -0.67 | -1.65 | 40.42 | 40.48 | 39.895 | 775834 |
| 1717713600 | 40.68 | -0.03 | -0.07 | 40.78 | 40.895 | 40.52 | 577195 |
| 1717627200 | 40.71 | 0.47 | 1.17 | 40.19 | 40.83 | 40.19 | 819188 |
| 1717540800 | 40.24 | 0.36 | 0.90 | 39.67 | 40.41 | 39.57 | 386674 |
| 1717454400 | 39.88 | -0.11 | -0.28 | 40.06 | 40.22 | 39.6899 | 434907 |
| 1717195200 | 39.99 | 0.95 | 2.43 | 39.24 | 40.01 | 39.205 | 915587 |
| 1717108800 | 39.04 | 0.62 | 1.61 | 38.61 | 39.05 | 38.54 | 864760 |
| 1717022400 | 38.42 | -0.86 | -2.19 | 39.1 | 39.1 | 38.385 | 935342 |
| 1716936000 | 39.28 | -0.62 | -1.55 | 39.88 | 39.93 | 39.195 | 668821 |
| 1716590400 | 39.9 | 0.22 | 0.55 | 39.76 | 40.05 | 39.58 | 644977 |
| 1716504000 | 39.68 | -0.78 | -1.93 | 40.35 | 40.51 | 39.43 | 991894 |
| 1716417600 | 40.46 | -0.45 | -1.10 | 40.71 | 40.94 | 40.39 | 572597 |
| 1716331200 | 40.91 | 0.07 | 0.17 | 40.86 | 41.05 | 40.565 | 656019 |
| 1716244800 | 40.84 | 0.07 | 0.17 | 40.77 | 40.965 | 40.63 | 909469 |
| 1715985600 | 40.77 | -0.04 | -0.10 | 40.82 | 40.93 | 40.41 | 685706 |
| 1715899200 | 40.81 | -0.28 | -0.68 | 40.66 | 40.99 | 40.66 | 1250919 |
| 1715812800 | 41.09 | 0.31 | 0.76 | 41.02 | 41.38 | 40.87 | 499844 |
| 1715726400 | 40.78 | -0.05 | -0.12 | 41.06 | 41.06 | 40.625 | 403591 |
| 1715640000 | 40.83 | -0.27 | -0.66 | 41.22 | 41.3 | 40.705 | 996184 |
| 1715380800 | 41.1 | 0.07 | 0.17 | 41.26 | 41.5 | 41.05 | 559206 |
| 1715294400 | 41.03 | 0.62 | 1.53 | 40.41 | 41.15 | 40.39 | 1279936 |
| 1715208000 | 40.41 | 0.21 | 0.52 | 40.07 | 40.64 | 40.07 | 529228 |
| 1715121600 | 40.2 | 0.11 | 0.27 | 40.2 | 40.235 | 39.925 | 601890 |
| 1715035200 | 40.09 | 0.18 | 0.45 | 40.09 | 40.16 | 39.735 | 683670 |
| 1714776000 | 39.91 | 0.13 | 0.33 | 40.12 | 40.27 | 39.76 | 546219 |
| 1714689600 | 39.78 | 0.26 | 0.66 | 39.85 | 40.04 | 39.66 | 490539 |
| 1714603200 | 39.52 | 0.23 | 0.59 | 39.26 | 39.85 | 38.72 | 904430 |
| 1714516800 | 39.29 | -0.28 | -0.71 | 39.44 | 39.485 | 39.19 | 703058 |
| 1714430400 | 39.57 | 0.51 | 1.31 | 39.26 | 39.59 | 39.07 | 434873 |
| 1714171200 | 39.06 | -0.26 | -0.66 | 39.4 | 39.445 | 38.975 | 518666 |
| 1714084800 | 39.32 | 0.16 | 0.41 | 39.12 | 39.33 | 38.555 | 774403 |
| 1713998400 | 39.16 | 0.06 | 0.15 | 38.89 | 39.27 | 38.71 | 974574 |
| 1713912000 | 39.1 | 0.09 | 0.23 | 39.05 | 39.22 | 38.96 | 1060488 |
| 1713825600 | 39.01 | 0.54 | 1.40 | 38.4 | 39.02 | 38.39 | 838060 |
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
