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 | 0.16 | 0.400500625782 | 39.95 | 40.461 | 39.726 | 156216 | 40.24181124 | DR |
| 4 | 0.86 | 2.19108280255 | 39.25 | 42.13 | 38.9035 | 351324 | 40.84725035 | DR |
| 12 | 5.346 | 15.3779772178 | 34.764 | 42.13 | 34.46 | 378856 | 38.48577032 | DR |
| 26 | 4.67 | 13.1772009029 | 35.44 | 42.13 | 34.385 | 377080 | 37.37232799 | DR |
| 52 | 1.64 | 4.26306212633 | 38.47 | 46.78 | 34.1 | 346063 | 38.74029769 | DR |
| 156 | 8.49 | 26.8500948767 | 31.62 | 46.78 | 20.91 | 325462 | 32.96485451 | DR |
| 260 | 3.22 | 8.72865275142 | 36.89 | 46.78 | 12.8 | 378007 | 28.46208701 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 40.34 | -0.06 | -0.15 | 40.2 | 40.461 | 40.11 | 133493 |
| 1735252020 | 40.4 | 0.25 | 0.62 | 39.97 | 40.45 | 39.97 | 206722 |
| 1735078200 | 40.15 | 0.09 | 0.22 | 39.84 | 40.15 | 39.83 | 66042 |
| 1734992400 | 40.06 | -0.36 | -0.89 | 39.95 | 40.06 | 39.726 | 218607 |
| 1734733200 | 40.42 | -0.04 | -0.10 | 39.74 | 40.45 | 39.72 | 346426 |
| 1734646800 | 40.46 | -0.23 | -0.57 | 41.1 | 41.12 | 40.38 | 371611 |
| 1734560940 | 40.69 | -0.77 | -1.86 | 41.71 | 41.95 | 40.56 | 193318 |
| 1734474360 | 41.46 | 0.02 | 0.05 | 41.95 | 42.06 | 41.43 | 407959 |
| 1734388140 | 41.44 | -0.58 | -1.38 | 41.52 | 41.59 | 41.325 | 182063 |
| 1734128940 | 42.02 | 0.46 | 1.11 | 42.01 | 42.13 | 41.59 | 380128 |
| 1734042480 | 41.56 | 0.68 | 1.66 | 41.52 | 41.94 | 41.45 | 1568378 |
| 1733955900 | 40.88 | -0.12 | -0.29 | 41.07 | 41.13 | 40.86 | 370487 |
| 1733869200 | 41 | -0.31 | -0.75 | 41.0625 | 41.1 | 40.8625 | 223019 |
| 1733782800 | 41.31 | 0.43 | 1.05 | 41.42 | 41.64 | 41.17 | 179670 |
| 1733523600 | 40.88 | 0.46 | 1.14 | 41.02 | 41.09 | 40.74 | 179726 |
| 1733437500 | 40.42 | 0.11 | 0.27 | 40.24 | 40.754 | 40.21 | 302447 |
| 1733350980 | 40.31 | 0.47 | 1.18 | 40.26 | 40.55 | 40.26 | 626598 |
| 1733264700 | 39.84 | 0.41 | 1.04 | 39.74 | 40 | 39.65 | 312093 |
| 1733178180 | 39.43 | 0.43 | 1.10 | 39.25 | 39.5625 | 38.9035 | 406370 |
| 1732918200 | 39 | 2.14 | 5.81 | 38.52 | 39.03 | 38.421 | 197046 |
| 1732746540 | 36.86 | 1.21 | 3.39 | 36.88 | 37.02 | 36.67 | 309344 |
| 1732660140 | 35.65 | -0.42 | -1.16 | 35.85 | 35.88 | 35.52 | 374953 |
| 1732573560 | 36.07 | 0.15 | 0.42 | 36.44 | 36.5 | 36.03 | 215637 |
| 1732314000 | 35.92 | -0.67 | -1.83 | 35.93 | 36.2 | 35.73 | 480124 |
| 1732227900 | 36.59 | 0.2 | 0.55 | 36.54 | 36.808 | 36.34 | 216559 |
| 1732141740 | 36.39 | 0.06 | 0.17 | 36.38 | 36.49 | 36.1 | 425947 |
| 1732054800 | 36.33 | -0.12 | -0.33 | 35.89 | 36.381 | 35.85 | 282164 |
| 1731968640 | 36.45 | 0.18 | 0.50 | 36.24 | 36.59 | 36.23 | 604376 |
| 1731709260 | 36.27 | -0.07 | -0.19 | 36.31 | 36.44 | 36.06 | 270587 |
| 1731622800 | 36.34 | -0.31 | -0.85 | 36.81 | 36.83 | 36.33 | 273307 |
| 1731536760 | 36.65 | -0.76 | -2.03 | 36.68 | 37.25 | 36.308 | 318188 |
| 1731450480 | 37.41 | -1.22 | -3.16 | 38.02 | 38.02 | 37 | 724915 |
| 1731363600 | 38.6325 | 0.44 | 1.16 | 38.52 | 38.71 | 38.51 | 371081 |
| 1731104400 | 38.19 | -0.91 | -2.33 | 38.17 | 38.19 | 37.895 | 295108 |
| 1731018540 | 39.1 | 0.89 | 2.33 | 39 | 39.19 | 38.87 | 642713 |
| 1730931600 | 38.21 | -0.62 | -1.59 | 38.15 | 38.232 | 37.8 | 242663 |
| 1730845680 | 38.827 | 0.78 | 2.04 | 38.39 | 38.88 | 38.36 | 383904 |
| 1730759160 | 38.05 | -0.36 | -0.94 | 38.36 | 38.43 | 38 | 555567 |
| 1730496420 | 38.41 | 0.36 | 0.95 | 38.39 | 38.74 | 38.23 | 375135 |
| 1730409780 | 38.05 | -1.29 | -3.28 | 38.91 | 39.0525 | 37.97 | 918525 |
| 1730323500 | 39.34 | 1.33 | 3.50 | 37.43 | 39.5 | 37.29 | 842809 |
| 1730237280 | 38.01 | 0.16 | 0.42 | 37.65 | 38.02 | 37.43 | 394549 |
| 1730150880 | 37.85 | -0.05 | -0.13 | 37.61 | 37.98 | 37.49 | 353523 |
| 1729891500 | 37.9 | -0.2 | -0.52 | 38.03 | 38.11 | 37.856 | 617561 |
| 1729805160 | 38.1 | 0.17 | 0.45 | 38.21 | 38.2325 | 37.93 | 308656 |
| 1729718940 | 37.93 | -0.3 | -0.78 | 37.82 | 38.11 | 37.798 | 383609 |
| 1729632300 | 38.23 | 0.64 | 1.70 | 38.06 | 38.27 | 38 | 302559 |
| 1729545600 | 37.59 | -0.48 | -1.26 | 37.62 | 37.87 | 37.48 | 271630 |
| 1729286400 | 38.07 | -0.06 | -0.16 | 38.05 | 38.15 | 37.86 | 893124 |
| 1729200000 | 38.13 | 1.1 | 2.97 | 38.36 | 38.45 | 38.12 | 439732 |
| 1729113960 | 37.03 | 0.18 | 0.49 | 36.87 | 37.13 | 36.8 | 216722 |
| 1729027680 | 36.85 | 0.01 | 0.03 | 37.13 | 37.24 | 36.64 | 166519 |
| 1728941220 | 36.84 | 0.49 | 1.35 | 36.61 | 36.92 | 36.575 | 366363 |
| 1728681900 | 36.35 | 1.35 | 3.86 | 35.8 | 36.46 | 35.7 | 301985 |
| 1728595560 | 35 | 0.14 | 0.40 | 35.01 | 35.01 | 34.64 | 220340 |
| 1728508800 | 34.86 | 0.18 | 0.52 | 34.51 | 34.91 | 34.46 | 186107 |
| 1728422580 | 34.68 | -0.06 | -0.17 | 34.7 | 34.72 | 34.52 | 282745 |
| 1728336000 | 34.74 | -0.24 | -0.69 | 34.764 | 34.912 | 34.71 | 272094 |
| 1728077220 | 34.98 | 0.2 | 0.58 | 34.74 | 34.98 | 34.62 | 164048 |
| 1727990760 | 34.78 | -0.33 | -0.94 | 34.99 | 35.01 | 34.64 | 208928 |
| 1727904000 | 35.11 | -0.63 | -1.76 | 35.25 | 35.33 | 35.1 | 141128 |
| 1727818140 | 35.74 | -0.79 | -2.16 | 36.34 | 36.37 | 35.43 | 205949 |
| 1727731380 | 36.53 | -0.7 | -1.88 | 36.76 | 36.821 | 36.3901 | 148320 |
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
