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 | 0.31 | 0.786004056795 | 39.44 | 40.05 | 38.83 | 352718 | 39.45980895 | CS |
| 4 | -0.53 | -1.31578947368 | 40.28 | 41.5 | 38.83 | 328964 | 39.93867536 | CS |
| 12 | -2.85 | -6.69014084507 | 42.6 | 44.35 | 38.64 | 351811 | 40.80049405 | CS |
| 26 | -0.38 | -0.946922501869 | 40.13 | 44.35 | 34.34 | 390410 | 39.37277947 | CS |
| 52 | -5.76 | -12.656558998 | 45.51 | 46.3 | 33.77 | 354220 | 39.30586921 | CS |
| 156 | 7.49 | 23.2176069436 | 32.26 | 46.3 | 23.46 | 402275 | 34.96248566 | CS |
| 260 | 16.78 | 73.0518067044 | 22.97 | 46.3 | 10.74 | 391288 | 30.60012392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 39.32 | -0.27 | -0.68 | 39.43 | 40.01 | 39.21 | 196221 |
| 1722289200 | 39.59 | -0.29 | -0.73 | 39.9 | 40.03 | 39.27 | 382633 |
| 1722030000 | 39.88 | 0.52 | 1.32 | 39.54 | 40.05 | 39.21 | 261883 |
| 1721943600 | 39.36 | 0.07 | 0.18 | 39.24 | 39.79 | 38.83 | 346941 |
| 1721857200 | 39.29 | -0.35 | -0.88 | 39.44 | 39.8 | 39.17 | 575912 |
| 1721770800 | 39.64 | -0.46 | -1.15 | 40 | 40.14 | 39.59 | 406722 |
| 1721684400 | 40.1 | 0.69 | 1.75 | 39.69 | 40.15 | 39.41 | 421461 |
| 1721425200 | 39.41 | 0 | 0.00 | 39.41 | 39.41 | 39.41 | 0 |
| 1721338800 | 39.41 | -1.13 | -2.79 | 40.21 | 40.46 | 39.3 | 563962 |
| 1721252400 | 40.54 | -0.8 | -1.94 | 40.93 | 41.5 | 40.44 | 386860 |
| 1721166000 | 41.34 | 1.2 | 2.99 | 40.26 | 41.36 | 40.05 | 398309 |
| 1721079600 | 40.14 | -0.57 | -1.40 | 40.67 | 40.75 | 40.05 | 454988 |
| 1720820400 | 40.71 | 0.63 | 1.57 | 40.33 | 41.01 | 40.02 | 376269 |
| 1720734000 | 40.08 | 0.43 | 1.08 | 39.95 | 40.25 | 39.71 | 478626 |
| 1720647600 | 39.65 | 0.2 | 0.51 | 39.6 | 40.22 | 39.6 | 173451 |
| 1720561200 | 39.45 | -0.99 | -2.45 | 40.13 | 40.15 | 39.06 | 183259 |
| 1720474800 | 40.44 | 0.81 | 2.04 | 39.76 | 40.48 | 39.76 | 244960 |
| 1720215600 | 39.63 | -1.04 | -2.56 | 40.82 | 40.82 | 39.62 | 269045 |
| 1720129200 | 40.67 | 0.2 | 0.49 | 40.39 | 41.05 | 40.14 | 143141 |
| 1720042800 | 40.47 | 0.11 | 0.27 | 40.28 | 40.82 | 40.03 | 222261 |
| 1719956400 | 40.36 | 0.25 | 0.62 | 40.04 | 40.36 | 39.7 | 188128 |
| 1719610800 | 40.11 | 0.21 | 0.53 | 40.13 | 40.66 | 40.05 | 168778 |
| 1719524400 | 39.9 | 0.14 | 0.35 | 39.75 | 40.21 | 39.41 | 210987 |
| 1719438000 | 39.76 | -0.19 | -0.48 | 39.72 | 40.03 | 39.62 | 226451 |
| 1719351600 | 39.95 | -0.43 | -1.06 | 39.82 | 40 | 39.5 | 217067 |
| 1719265200 | 40.38 | 1.54 | 3.96 | 38.95 | 40.49 | 38.95 | 295502 |
| 1719006000 | 38.84 | -0.18 | -0.46 | 39.22 | 39.22 | 38.65 | 688023 |
| 1718919600 | 39.02 | -0.01 | -0.03 | 39.08 | 39.68 | 38.88 | 463302 |
| 1718833200 | 39.03 | -0.08 | -0.20 | 39.1 | 39.29 | 38.84 | 158087 |
| 1718746800 | 39.11 | 0.01 | 0.03 | 39.1 | 39.54 | 38.98 | 475365 |
| 1718660400 | 39.1 | 0.04 | 0.10 | 38.8 | 39.37 | 38.71 | 374689 |
| 1718401200 | 39.06 | -0.39 | -0.99 | 39 | 39.41 | 38.64 | 472790 |
| 1718314800 | 39.45 | -0.86 | -2.13 | 40.21 | 40.21 | 38.77 | 484248 |
| 1718228400 | 40.31 | 0.37 | 0.93 | 40.51 | 40.73 | 39.98 | 305747 |
| 1718142000 | 39.94 | -0.75 | -1.84 | 40.25 | 40.46 | 39.83 | 174552 |
| 1718055600 | 40.69 | 0.17 | 0.42 | 40.35 | 41.14 | 40.35 | 199950 |
| 1717796400 | 40.52 | 0.01 | 0.02 | 40.17 | 40.71 | 40 | 370306 |
| 1717710000 | 40.51 | -0.94 | -2.27 | 41.26 | 41.83 | 40.34 | 356634 |
| 1717623600 | 41.45 | 0.42 | 1.02 | 41.2 | 41.75 | 41.01 | 294210 |
| 1717537200 | 41.03 | 0.16 | 0.39 | 40.58 | 41.09 | 40.37 | 416712 |
| 1717450800 | 40.87 | 0.16 | 0.39 | 41.18 | 41.51 | 40.8 | 380794 |
| 1717191600 | 40.71 | -0.55 | -1.33 | 41.41 | 41.79 | 40.6 | 1361809 |
| 1717105200 | 41.26 | 0.04 | 0.10 | 41.22 | 41.53 | 40.93 | 311793 |
| 1717018800 | 41.22 | -1.51 | -3.53 | 41.87 | 41.99 | 40.74 | 654227 |
| 1716932400 | 42.73 | -1.4 | -3.17 | 43.94 | 44.11 | 42.61 | 351570 |
| 1716846000 | 44.13 | 1.1 | 2.56 | 43.15 | 44.2 | 43.15 | 241563 |
| 1716586800 | 43.03 | 0.45 | 1.06 | 42.7 | 43.3 | 42.7 | 392516 |
| 1716500400 | 42.58 | -0.58 | -1.34 | 43.09 | 43.24 | 42.28 | 208023 |
| 1716414000 | 43.16 | -0.47 | -1.08 | 43.36 | 43.7 | 42.87 | 424282 |
| 1716327600 | 43.63 | -0.43 | -0.98 | 43.87 | 44.12 | 43.46 | 571091 |
| 1715982000 | 44.06 | 0.29 | 0.66 | 43.66 | 44.35 | 43.66 | 728655 |
| 1715895600 | 43.77 | -0.15 | -0.34 | 43.82 | 44.27 | 43.36 | 271340 |
| 1715809200 | 43.92 | 1.24 | 2.91 | 42.93 | 44 | 42.5 | 278944 |
| 1715722800 | 42.68 | -0.22 | -0.51 | 42.99 | 43 | 42.34 | 139384 |
| 1715636400 | 42.9 | -0.28 | -0.65 | 43.31 | 43.65 | 42.84 | 169939 |
| 1715377200 | 43.18 | -0.21 | -0.48 | 43.25 | 43.28 | 42.32 | 143818 |
| 1715290800 | 43.39 | 0.43 | 1.00 | 43.03 | 43.59 | 42.37 | 295616 |
| 1715204400 | 42.96 | 0.73 | 1.73 | 42.6 | 43.1 | 42.11 | 358870 |
| 1715118000 | 42.23 | 1.41 | 3.45 | 41.44 | 42.68 | 41.14 | 492971 |
| 1715031600 | 40.82 | 0.44 | 1.09 | 40.56 | 41.17 | 40.56 | 366737 |
| 1714772400 | 40.38 | -0.41 | -1.01 | 41.19 | 41.56 | 40.27 | 455417 |
| 1714686000 | 40.79 | -0.76 | -1.83 | 41.83 | 41.83 | 40.55 | 776973 |
| 1714599600 | 41.55 | -1.64 | -3.80 | 42.86 | 43.17 | 41.49 | 307392 |
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
