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 | -2.48 | -6.02673147023 | 41.15 | 41.5 | 37.81 | 124404 | 39.3977008 | CS |
| 4 | -4.15 | -9.69173283512 | 42.82 | 43.33 | 37.81 | 73077 | 40.82328061 | CS |
| 12 | -0.03 | -0.077519379845 | 38.7 | 43.79 | 36.91 | 62444 | 40.24227056 | CS |
| 26 | 1.84 | 4.99592723323 | 36.83 | 43.79 | 35.1 | 85110 | 38.98190419 | CS |
| 52 | 2.87 | 8.01675977654 | 35.8 | 43.79 | 30.465 | 84118 | 37.22519176 | CS |
| 156 | -5.96 | -13.3542460229 | 44.63 | 45.495 | 22.67 | 71050 | 32.74044108 | CS |
| 260 | 0.52 | 1.3630406291 | 38.15 | 47.12 | 21.49 | 66365 | 33.13576066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 38.67 | 0.17 | 0.44 | 38.51 | 38.72 | 38.23 | 19475 |
| 1734997200 | 38.5 | -0.63 | -1.61 | 39.19 | 39.3 | 38.48 | 57897 |
| 1734738000 | 39.13 | -0.46 | -1.16 | 39.34 | 39.99 | 37.81 | 299307 |
| 1734651600 | 39.59 | 0.5 | 1.28 | 39.9 | 40.075 | 38.97 | 89238 |
| 1734565200 | 39.09 | -2.06 | -5.01 | 41.3 | 41.51 | 38.83 | 120869 |
| 1734478800 | 41.15 | -0.09 | -0.22 | 41.01 | 41.29 | 40.82 | 83485 |
| 1734392400 | 41.24 | 0.69 | 1.70 | 40.65 | 41.29 | 39.4678 | 55467 |
| 1734133200 | 40.55 | -0.8 | -1.93 | 41.15 | 41.25 | 40.33 | 40465 |
| 1734046800 | 41.35 | -0.65 | -1.55 | 41.99 | 42.225 | 41.17 | 49219 |
| 1733960400 | 42 | 0.32 | 0.77 | 42 | 42.32 | 41.3647 | 89485 |
| 1733874000 | 41.68 | -0.2 | -0.48 | 42 | 42.35 | 41.48 | 79271 |
| 1733787600 | 41.88 | -0.12 | -0.29 | 42.18 | 42.37 | 41.75 | 63002 |
| 1733528400 | 42 | 0.16 | 0.38 | 42.26 | 42.26 | 41.5 | 38376 |
| 1733442000 | 41.84 | -0.57 | -1.34 | 42.41 | 42.45 | 41.82 | 72300 |
| 1733355600 | 42.41 | -0.19 | -0.45 | 42.85 | 42.911 | 42.36 | 70746 |
| 1733269200 | 42.6 | -0.22 | -0.51 | 42.63 | 43.33 | 42.14 | 49043 |
| 1733182800 | 42.82 | 0.22 | 0.52 | 42.69 | 43.17 | 42.25 | 49676 |
| 1732917840 | 42.6 | 0.31 | 0.73 | 42.68 | 42.833 | 42.49 | 33538 |
| 1732750800 | 42.29 | -0.32 | -0.75 | 42.67 | 42.97 | 42.18 | 47230 |
| 1732664400 | 42.61 | -0.48 | -1.11 | 42.93 | 42.93 | 42 | 43069 |
| 1732578000 | 43.09 | 0.51 | 1.20 | 42.83 | 43.79 | 42.28 | 89716 |
| 1732318800 | 42.58 | 0.59 | 1.41 | 42.27 | 42.7 | 42.095 | 79896 |
| 1732232400 | 41.99 | 1.01 | 2.46 | 41.22 | 42.15 | 40.93 | 57048 |
| 1732146000 | 40.98 | 0.5 | 1.24 | 40.48 | 41.05 | 40.055 | 51319 |
| 1732059600 | 40.48 | -0.32 | -0.78 | 40.48 | 40.805 | 39.91 | 51580 |
| 1731973200 | 40.8 | 0.09 | 0.22 | 40.88 | 41.115 | 40.61 | 40296 |
| 1731714000 | 40.71 | -0.3 | -0.73 | 41.2 | 41.2 | 40.26 | 48248 |
| 1731627600 | 41.01 | -0.3 | -0.73 | 41.61 | 41.61 | 40.66 | 38447 |
| 1731541200 | 41.31 | -0.36 | -0.86 | 42.01 | 42.21 | 41.28 | 54639 |
| 1731454800 | 41.67 | -1.09 | -2.55 | 42.52 | 42.64 | 41.61 | 76307 |
| 1731368400 | 42.76 | 0.6 | 1.42 | 42.53 | 42.89 | 42.2301 | 64708 |
| 1731109200 | 42.16 | 0.38 | 0.91 | 41.94 | 42.52 | 41.78 | 69209 |
| 1731022800 | 41.78 | -0.45 | -1.07 | 42.36 | 42.47 | 41.08 | 180513 |
| 1730936400 | 42.23 | 3.5 | 9.04 | 40.93 | 42.8904 | 40.65 | 143918 |
| 1730850000 | 38.73 | 0.85 | 2.24 | 37.73 | 38.82 | 37.73 | 49995 |
| 1730763600 | 37.88 | 0.65 | 1.75 | 37.31 | 38.37 | 37.29 | 61352 |
| 1730500800 | 37.23 | 0.28 | 0.76 | 37.1 | 37.64 | 36.98 | 57288 |
| 1730414400 | 36.95 | -1.89 | -4.87 | 38.84 | 38.84 | 36.91 | 74637 |
| 1730328000 | 38.84 | 0.85 | 2.24 | 38.08 | 39.07 | 37.98 | 66736 |
| 1730241600 | 37.99 | 0.49 | 1.31 | 37.35 | 37.99 | 37.14 | 64349 |
| 1730155200 | 37.5 | 0.14 | 0.37 | 37.67 | 37.88 | 37.36 | 63380 |
| 1729896000 | 37.36 | -0.72 | -1.89 | 38.38 | 38.44 | 37.34 | 54915 |
| 1729809600 | 38.08 | 0.19 | 0.50 | 38.17 | 38.2 | 37.69 | 51591 |
| 1729723200 | 37.89 | -0.25 | -0.66 | 37.89 | 38.11 | 37.34 | 38893 |
| 1729636800 | 38.14 | -0.28 | -0.73 | 38.43 | 38.435 | 38.02 | 20862 |
| 1729550400 | 38.42 | -0.67 | -1.71 | 39.2 | 39.2 | 38.34 | 58415 |
| 1729291200 | 39.09 | -0.35 | -0.89 | 39.5 | 39.57 | 38.803 | 37830 |
| 1729204800 | 39.44 | 0.1 | 0.25 | 39.35 | 39.48 | 39.1 | 24838 |
| 1729118400 | 39.34 | 0.8 | 2.08 | 38.93 | 39.51 | 38.557 | 43872 |
| 1729032000 | 38.54 | -0.31 | -0.80 | 38.63 | 39.1755 | 38.43 | 52118 |
| 1728945600 | 38.85 | -0.07 | -0.18 | 38.92 | 39.09 | 38.62 | 28713 |
| 1728686400 | 38.92 | 0.91 | 2.39 | 38.07 | 39.01 | 38.07 | 43893 |
| 1728600000 | 38.01 | -0.58 | -1.50 | 38.15 | 38.175 | 37.64 | 33348 |
| 1728513600 | 38.59 | 0.13 | 0.34 | 38.48 | 38.82 | 38.48 | 31203 |
| 1728427200 | 38.46 | -0.15 | -0.39 | 38.79 | 38.79 | 38.31 | 38347 |
| 1728340800 | 38.61 | -0.13 | -0.34 | 38.48 | 38.695 | 38.13 | 43891 |
| 1728081600 | 38.74 | 0.65 | 1.71 | 38.58 | 38.92 | 38.23 | 62677 |
| 1727995200 | 38.09 | -0.95 | -2.43 | 38.74 | 38.75 | 37.94 | 35598 |
| 1727908800 | 39.04 | 0.38 | 0.98 | 38.47 | 39.37 | 38.27 | 88830 |
| 1727822400 | 38.66 | -0.29 | -0.74 | 38.7 | 38.9387 | 38.155 | 55470 |
| 1727736000 | 38.95 | 0.34 | 0.88 | 38.51 | 39 | 38.2 | 95982 |
| 1727476800 | 38.61 | 0.34 | 0.89 | 38.5 | 38.85 | 38.17 | 57056 |
| 1727390400 | 38.27 | -0.01 | -0.03 | 38.8 | 38.8 | 38.21 | 67081 |
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
