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 | -0.6 | -1.51898734177 | 39.5 | 39.98 | 37.5 | 36020 | 38.50386179 | CS |
| 4 | 1.27 | 3.37496678182 | 37.63 | 40 | 37.25 | 36693 | 38.56150998 | CS |
| 12 | 4.85 | 14.2437591777 | 34.05 | 40 | 31.9 | 42334 | 36.84836995 | CS |
| 26 | 15.85 | 68.7635574837 | 23.05 | 40 | 22.9 | 52969 | 33.63090472 | CS |
| 52 | 19.66 | 102.182952183 | 19.24 | 40 | 16.83 | 53093 | 26.8643687 | CS |
| 156 | 22.65 | 139.384615385 | 16.25 | 40 | 14.04 | 126371 | 19.85290397 | CS |
| 260 | 22.65 | 139.384615385 | 16.25 | 40 | 14.04 | 126371 | 19.85290397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717710000 | 38.9 | -0.2 | -0.51 | 39.07 | 39.98 | 38.8 | 61095 |
| 1717623600 | 39.1 | 1.25 | 3.30 | 38.3 | 39.1 | 38.04 | 23953 |
| 1717537200 | 37.85 | -0.18 | -0.47 | 38.28 | 38.3 | 37.5 | 21727 |
| 1717450800 | 38.03 | -0.27 | -0.70 | 38.2 | 38.35 | 37.59 | 34545 |
| 1717191600 | 38.3 | -1.34 | -3.38 | 39.5 | 39.6 | 38.3 | 38778 |
| 1717105200 | 39.64 | 1.41 | 3.69 | 38.49 | 39.64 | 37.6 | 42022 |
| 1717018800 | 38.23 | 0.48 | 1.27 | 37.75 | 38.23 | 37.54 | 25971 |
| 1716932400 | 37.75 | 0 | 0.00 | 38.44 | 38.61 | 37.68 | 30277 |
| 1716846000 | 37.75 | -1.02 | -2.63 | 39.1 | 39.1 | 37.75 | 36529 |
| 1716586800 | 38.77 | 0.29 | 0.75 | 39 | 39.14 | 38.19 | 26504 |
| 1716500400 | 38.48 | -0.8 | -2.04 | 39.5 | 39.58 | 38.15 | 46956 |
| 1716414000 | 39.28 | 0.36 | 0.92 | 39.39 | 39.45 | 38.96 | 40273 |
| 1716327600 | 38.92 | 0.42 | 1.09 | 38.5 | 39.45 | 38.5 | 24268 |
| 1715982000 | 38.5 | -0.25 | -0.65 | 38.95 | 39.1 | 38.5 | 12629 |
| 1715895600 | 38.75 | 0 | 0.00 | 38.74 | 40 | 38.32 | 102615 |
| 1715809200 | 38.75 | 0.45 | 1.17 | 38.54 | 39.05 | 38.33 | 37993 |
| 1715722800 | 38.3 | 0 | 0.00 | 38.3 | 38.7 | 38.15 | 38813 |
| 1715636400 | 38.3 | 0.46 | 1.22 | 37.99 | 38.3 | 37.93 | 23157 |
| 1715377200 | 37.84 | 0.34 | 0.91 | 37.63 | 38.15 | 37.25 | 29063 |
| 1715290800 | 37.5 | -0.6 | -1.57 | 38.1 | 38.21 | 37 | 63386 |
| 1715204400 | 38.1 | -0.41 | -1.06 | 38.86 | 38.86 | 38 | 33563 |
| 1715118000 | 38.51 | 0.66 | 1.74 | 37.97 | 38.8 | 37.65 | 27536 |
| 1715031600 | 37.85 | -0.15 | -0.39 | 38.18 | 38.57 | 37.6 | 28226 |
| 1714772400 | 38 | 1.82 | 5.03 | 36.79 | 38.29 | 36.51 | 28880 |
| 1714686000 | 36.18 | -2.02 | -5.29 | 38.3 | 38.3 | 36.18 | 57073 |
| 1714599600 | 38.2 | 0.49 | 1.30 | 37.6 | 38.2 | 37.31 | 18586 |
| 1714513200 | 37.71 | 0.61 | 1.64 | 37.79 | 38.2 | 37.7 | 26805 |
| 1714426800 | 37.1 | -0.94 | -2.47 | 38.3 | 38.35 | 37.05 | 62873 |
| 1714167600 | 38.04 | 1.11 | 3.01 | 37.37 | 38.05 | 37.14 | 31976 |
| 1714081200 | 36.93 | 0.43 | 1.18 | 36.34 | 37.13 | 35.56 | 37891 |
| 1713994800 | 36.5 | -0.42 | -1.14 | 37.39 | 37.39 | 36.31 | 33283 |
| 1713908400 | 36.92 | 0.93 | 2.58 | 36.12 | 37.07 | 36.1 | 24899 |
| 1713822000 | 35.99 | -0.12 | -0.33 | 37 | 37 | 35.5 | 53176 |
| 1713562800 | 36.11 | -2.17 | -5.67 | 38.06 | 38.28 | 35.8 | 111871 |
| 1713476400 | 38.28 | 0.93 | 2.49 | 37.5 | 38.28 | 37.15 | 31625 |
| 1713390000 | 37.35 | 0.38 | 1.03 | 37.39 | 37.39 | 36.5 | 20107 |
| 1713303600 | 36.97 | -0.53 | -1.41 | 37.19 | 37.65 | 36.6 | 53361 |
| 1713217200 | 37.5 | -1.12 | -2.90 | 38.62 | 39.1 | 37.37 | 38072 |
| 1712958000 | 38.62 | 0.12 | 0.31 | 39.04 | 39.07 | 38.49 | 29872 |
| 1712871600 | 38.5 | 0.13 | 0.34 | 38.38 | 38.5 | 37.45 | 20764 |
| 1712785200 | 38.37 | -0.63 | -1.62 | 39.8 | 39.8 | 38.08 | 48055 |
| 1712698800 | 39 | 2.33 | 6.35 | 37 | 39 | 36.6 | 36312 |
| 1712612400 | 36.67 | 0.07 | 0.19 | 37.02 | 37.02 | 36.6 | 34615 |
| 1712353200 | 36.6 | 0.16 | 0.44 | 36.8 | 36.8 | 36 | 26710 |
| 1712266800 | 36.44 | -0.02 | -0.05 | 37 | 37 | 36.25 | 64214 |
| 1712180400 | 36.46 | 2.03 | 5.90 | 35.01 | 36.54 | 35.01 | 72961 |
| 1712094000 | 34.43 | -0.87 | -2.46 | 35.83 | 35.83 | 33.95 | 61954 |
| 1712007600 | 35.3 | -0.51 | -1.42 | 35.95 | 36 | 34.86 | 27004 |
| 1711662000 | 35.81 | -2.19 | -5.76 | 38.08 | 38.14 | 35.78 | 61093 |
| 1711575600 | 38 | 3.03 | 8.66 | 34.97 | 38.22 | 34.01 | 67262 |
| 1711489200 | 34.97 | 1.21 | 3.58 | 33.82 | 34.97 | 33.8 | 46988 |
| 1711402800 | 33.76 | -0.24 | -0.71 | 33.15 | 34.49 | 33.009999 | 69433 |
| 1711143600 | 34 | 0.25 | 0.74 | 33.76 | 34.35 | 33.75 | 22421 |
| 1711057200 | 33.75 | 0.94 | 2.86 | 33.15 | 34.02 | 33.15 | 50510 |
| 1710970800 | 32.81 | -0.19 | -0.58 | 33.02 | 33.14 | 31.9 | 88509 |
| 1710884400 | 33 | -0.99 | -2.91 | 33.99 | 33.99 | 32.88 | 57027 |
| 1710798000 | 33.99 | 0.68 | 2.04 | 33.56 | 34 | 33.009999 | 34204 |
| 1710538800 | 33.31 | -0.7 | -2.06 | 34.05 | 34.68 | 33 | 44738 |
| 1710452400 | 34.01 | -1.14 | -3.24 | 35.5 | 36.02 | 34.01 | 55600 |
| 1710366000 | 35.15 | -0.79 | -2.20 | 35.94 | 36 | 34.61 | 50139 |
| 1710279600 | 35.94 | -0.56 | -1.53 | 36.5 | 36.51 | 35.75 | 56494 |
| 1710193200 | 36.5 | -0.31 | -0.84 | 36.17 | 36.8 | 35.97 | 137969 |
| 1709937600 | 36.81 | -0.12 | -0.32 | 37.33 | 37.5 | 36.35 | 63575 |
| 1709851200 | 36.93 | 0.2 | 0.54 | 37.17 | 37.75 | 36.6 | 67790 |
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
