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 | 0.05 | 0.127877237852 | 39.1 | 39.55 | 38.27 | 4386 | 39.15764578 | CS |
| 4 | 3.18 | 8.84070058382 | 35.97 | 39.55 | 35.78 | 7694 | 37.30079251 | CS |
| 12 | 0.97 | 2.54059717129 | 38.18 | 39.55 | 35.78 | 6593 | 37.14406281 | CS |
| 26 | 3.47 | 9.72533632287 | 35.68 | 39.55 | 34.81 | 6726 | 36.85901571 | CS |
| 52 | 3.29 | 9.17456776352 | 35.86 | 39.55 | 32.5 | 5125 | 36.21936723 | CS |
| 156 | 1.5 | 3.98406374502 | 37.65 | 45.6 | 28.21 | 4620 | 36.78853039 | CS |
| 260 | 13.82 | 54.5598105014 | 25.33 | 45.6 | 16.22 | 4908 | 33.29329621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 39.15 | 0.6 | 1.56 | 38.7 | 39.15 | 38.7 | 2990 |
| 1721684400 | 38.55 | 0.05 | 0.13 | 38.5 | 38.88 | 38.5 | 1652 |
| 1721425200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1721338800 | 38.5 | -0.9 | -2.28 | 39.04 | 39.55 | 38.27 | 2949 |
| 1721252400 | 39.4 | 0.12 | 0.31 | 39.24 | 39.51 | 39.2 | 11331 |
| 1721166000 | 39.28 | 0.03 | 0.08 | 39.1 | 39.28 | 39.1 | 1611 |
| 1721079600 | 39.25 | 0.45 | 1.16 | 39 | 39.5 | 39 | 4582 |
| 1720820400 | 38.8 | 0.47 | 1.23 | 38.7 | 38.98 | 38.7 | 5573 |
| 1720734000 | 38.33 | 0.28 | 0.74 | 38.23 | 38.53 | 37.85 | 5730 |
| 1720647600 | 38.05 | 0.3 | 0.79 | 38 | 38.77 | 37.8 | 20697 |
| 1720561200 | 37.75 | 0.5 | 1.34 | 37.55 | 37.75 | 37.25 | 6755 |
| 1720474800 | 37.25 | 0.08 | 0.22 | 37.2 | 37.45 | 37.15 | 3822 |
| 1720215600 | 37.17 | 0.27 | 0.73 | 36.57 | 37.17 | 36.5 | 8072 |
| 1720129200 | 36.9 | 0.5 | 1.37 | 37.17 | 37.17 | 36.5 | 2000 |
| 1720042800 | 36.4 | 0.19 | 0.52 | 35.99 | 36.75 | 35.99 | 6100 |
| 1719956400 | 36.21 | 0.3 | 0.84 | 36.08 | 36.9 | 36.08 | 16161 |
| 1719610800 | 35.91 | -0.59 | -1.62 | 36.31 | 37 | 35.91 | 24753 |
| 1719524400 | 36.5 | 0.1 | 0.27 | 36 | 36.54 | 36 | 6234 |
| 1719438000 | 36.4 | 0.08 | 0.22 | 36.42 | 36.42 | 35.84 | 7095 |
| 1719351600 | 36.32 | 0.32 | 0.89 | 35.97 | 37.19 | 35.78 | 3380 |
| 1719265200 | 36 | -0.43 | -1.18 | 36.51 | 36.66 | 36 | 17722 |
| 1719006000 | 36.43 | 0.18 | 0.50 | 36.69 | 36.7 | 36.32 | 5751 |
| 1718919600 | 36.25 | 0.24 | 0.67 | 36.16 | 36.5 | 36 | 5100 |
| 1718833200 | 36.01 | -0.49 | -1.34 | 37.48 | 37.48 | 35.97 | 11758 |
| 1718746800 | 36.5 | 0.04 | 0.11 | 37.82 | 37.83 | 36.5 | 36595 |
| 1718660400 | 36.46 | -0.24 | -0.65 | 36.56 | 36.6 | 36.46 | 6419 |
| 1718401200 | 36.7 | -0.17 | -0.46 | 37.2 | 37.2 | 36.55 | 10691 |
| 1718314800 | 36.87 | -0.33 | -0.89 | 37.2 | 37.2 | 36.8 | 2430 |
| 1718228400 | 37.2 | 0.2 | 0.54 | 37.82 | 37.82 | 37.1 | 5515 |
| 1718142000 | 37 | -0.06 | -0.16 | 36.84 | 37.09 | 36.84 | 1380 |
| 1718055600 | 37.06 | 0.17 | 0.46 | 37.21 | 37.21 | 37.06 | 1322 |
| 1717796400 | 36.89 | -0.26 | -0.70 | 37.15 | 37.15 | 36.89 | 2339 |
| 1717710000 | 37.15 | -0.09 | -0.24 | 37.4 | 37.5 | 37.15 | 7570 |
| 1717623600 | 37.24 | 0.24 | 0.65 | 37.26 | 37.26 | 37.24 | 592 |
| 1717537200 | 37 | 0.09 | 0.24 | 37.24 | 37.24 | 37 | 15722 |
| 1717450800 | 36.91 | -0.34 | -0.91 | 37.25 | 37.25 | 36.91 | 2936 |
| 1717191600 | 37.25 | -0.01 | -0.03 | 37.31 | 37.31 | 37.25 | 2614 |
| 1717105200 | 37.26 | -0.23 | -0.61 | 37.68 | 37.68 | 37.25 | 2486 |
| 1717018800 | 37.49 | 0.23 | 0.62 | 37.76 | 37.77 | 37.49 | 4166 |
| 1716932400 | 37.26 | -0.3 | -0.80 | 38.05 | 38.05 | 37.26 | 2003 |
| 1716846000 | 37.56 | -0.24 | -0.63 | 38.12 | 38.12 | 37.56 | 3985 |
| 1716586800 | 37.8 | 0.42 | 1.12 | 37.39 | 38.01 | 37.39 | 5605 |
| 1716500400 | 37.38 | 0.15 | 0.40 | 38 | 38.05 | 37.38 | 14005 |
| 1716414000 | 37.23 | -0.84 | -2.21 | 38.01 | 38.01 | 37.23 | 5202 |
| 1716327600 | 38.07 | 0.11 | 0.29 | 38.08 | 38.1 | 37.83 | 5615 |
| 1715982000 | 37.96 | -0.09 | -0.24 | 37.96 | 37.96 | 37.96 | 600 |
| 1715895600 | 38.05 | 0.05 | 0.13 | 38.03 | 38.1 | 38 | 6510 |
| 1715809200 | 38 | 0.05 | 0.13 | 38 | 38 | 37.75 | 9225 |
| 1715722800 | 37.95 | -0.05 | -0.13 | 38 | 38 | 37.89 | 12340 |
| 1715636400 | 38 | 0.1 | 0.26 | 38.07 | 38.1 | 37.9 | 3060 |
| 1715377200 | 37.9 | 0.55 | 1.47 | 37.9 | 38.1 | 37.6 | 3900 |
| 1715290800 | 37.35 | 0.25 | 0.67 | 37.34 | 37.5 | 37.32 | 1604 |
| 1715204400 | 37.1 | -0.9 | -2.37 | 38 | 38 | 37.1 | 4610 |
| 1715118000 | 38 | -0.09 | -0.24 | 37.74 | 38.1 | 37.74 | 1250 |
| 1715031600 | 38.09 | -0.01 | -0.03 | 38.1 | 38.1 | 37.91 | 4632 |
| 1714772400 | 38.1 | 0.9 | 2.42 | 37.5 | 38.1 | 37.5 | 5800 |
| 1714686000 | 37.2 | -0.3 | -0.80 | 37.2 | 37.2 | 37.2 | 500 |
| 1714599600 | 37.5 | 0.4 | 1.08 | 37.5 | 37.5 | 37.5 | 210 |
| 1714513200 | 37.1 | -0.7 | -1.85 | 38.18 | 38.18 | 37.1 | 3531 |
| 1714426800 | 37.8 | -0.2 | -0.53 | 38.02 | 38.38 | 37.8 | 11875 |
| 1714167600 | 38 | -0.02 | -0.05 | 38.39 | 38.39 | 38 | 7350 |
| 1714081200 | 38.02 | 0.12 | 0.32 | 37.8 | 38.02 | 37.8 | 11600 |
| 1713994800 | 37.9 | 0.1 | 0.26 | 37.64 | 37.9 | 37.64 | 10390 |
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
