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 | 0.33 | 0.838201676403 | 39.37 | 39.7692 | 39.01 | 195875 | 39.40194219 | SP |
| 4 | 0.59 | 1.50856558425 | 39.11 | 39.7692 | 38.1205 | 154946 | 39.04805375 | SP |
| 12 | 2.04 | 5.41688794477 | 37.66 | 39.7692 | 36.42 | 133269 | 38.42931473 | SP |
| 26 | 3.85 | 10.7391910739 | 35.85 | 39.7692 | 34.6901 | 154354 | 36.96252807 | SP |
| 52 | 9.17 | 30.0360301343 | 30.53 | 39.7692 | 29.67 | 122817 | 35.44014433 | SP |
| 156 | 9.03 | 29.4424519074 | 30.67 | 39.7692 | 27.91 | 84475 | 32.84633938 | SP |
| 260 | 14.8426 | 59.7109914955 | 24.8574 | 39.7692 | 21.24 | 62443 | 31.82623763 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 39.7 | 0.09 | 0.23 | 39.7 | 39.829 | 39.48 | 439107 |
| 1727130600 | 39.6098 | 0.11 | 0.28 | 39.63 | 39.66 | 39.4901 | 214430 |
| 1726871400 | 39.5 | -0.14 | -0.35 | 39.56 | 39.59 | 39.33 | 215592 |
| 1726785000 | 39.64 | 0.58 | 1.48 | 39.56 | 39.84 | 39.4592 | 171725 |
| 1726698600 | 39.06 | -0.13 | -0.33 | 39.16 | 39.3699 | 39.01 | 196840 |
| 1726612200 | 39.19 | 0 | 0.00 | 39.37 | 39.37 | 39.0601 | 183142 |
| 1726525800 | 39.19 | -0.01 | -0.03 | 39.21 | 39.21 | 39.03 | 111802 |
| 1726266600 | 39.2 | 0.12 | 0.31 | 39.14 | 39.25 | 39.08 | 128493 |
| 1726180200 | 39.08 | 0.25 | 0.64 | 38.95 | 39.11 | 38.79 | 170600 |
| 1726093800 | 38.83 | 0.3 | 0.78 | 38.5 | 38.83 | 38.14 | 163704 |
| 1726007400 | 38.53 | 0.07 | 0.18 | 38.5 | 38.58 | 38.31 | 86687 |
| 1725921000 | 38.46 | 0.3 | 0.79 | 38.36 | 38.47 | 38.2374 | 59859 |
| 1725661800 | 38.16 | -0.39 | -1.01 | 38.65 | 38.65 | 38.1205 | 146914 |
| 1725575400 | 38.55 | -0.17 | -0.43 | 38.69 | 38.78 | 38.49 | 166142 |
| 1725489000 | 38.715 | -0.03 | -0.06 | 38.62 | 38.8303 | 38.62 | 90589 |
| 1725402600 | 38.74 | -0.5 | -1.27 | 39.15 | 39.15 | 38.615 | 98199 |
| 1725057000 | 39.24 | 0.28 | 0.72 | 39.07 | 39.29 | 38.8773 | 104400 |
| 1724970600 | 38.96 | -0.03 | -0.08 | 39.14 | 39.25 | 38.9015 | 133569 |
| 1724884200 | 38.99 | -0.17 | -0.43 | 39.18 | 39.18 | 38.8209 | 378503 |
| 1724797800 | 39.16 | 0.06 | 0.15 | 39.11 | 39.2 | 38.98 | 130648 |
| 1724711400 | 39.1 | -0.1 | -0.26 | 39.33 | 39.33 | 38.9957 | 154285 |
| 1724452200 | 39.2 | 0.33 | 0.84 | 39.09 | 39.23 | 38.9401 | 129106 |
| 1724365800 | 38.875 | -0.25 | -0.64 | 39.23 | 39.265 | 38.8283 | 82302 |
| 1724279400 | 39.125 | 0.12 | 0.29 | 39.1 | 39.22 | 38.9626 | 155005 |
| 1724193000 | 39.01 | -0.01 | -0.03 | 39.06 | 39.12 | 38.935 | 118784 |
| 1724106600 | 39.02 | 0.29 | 0.76 | 38.77 | 39.05 | 38.7688 | 146216 |
| 1723847400 | 38.7265 | 0.03 | 0.07 | 38.57 | 38.77 | 38.57 | 134718 |
| 1723761000 | 38.7 | 0.62 | 1.63 | 38.43 | 38.7099 | 38.39 | 97736 |
| 1723674600 | 38.08 | 0.11 | 0.29 | 37.94 | 38.18 | 37.9 | 116627 |
| 1723588200 | 37.97 | 0.4 | 1.06 | 37.74 | 38.0099 | 37.715 | 137084 |
| 1723501800 | 37.57 | 0.07 | 0.18 | 37.61 | 37.6799 | 37.4358 | 78964 |
| 1723242600 | 37.502 | 0.07 | 0.19 | 37.38 | 37.62 | 37.31 | 103735 |
| 1723156200 | 37.43 | 0.53 | 1.44 | 37.18 | 37.4599 | 37.0831 | 158408 |
| 1723069800 | 36.9 | -0.18 | -0.49 | 37.42 | 37.49 | 36.8937 | 442549 |
| 1722983400 | 37.08 | 0.26 | 0.71 | 36.98 | 37.453 | 36.76 | 341498 |
| 1722897000 | 36.82 | -0.78 | -2.07 | 36.64 | 37.08 | 36.42 | 184312 |
| 1722637800 | 37.6 | -0.3 | -0.79 | 37.56 | 37.73 | 37.4101 | 73764 |
| 1722551400 | 37.9 | -0.25 | -0.65 | 38.3 | 38.445 | 37.765 | 86227 |
| 1722465000 | 38.1492 | 0.45 | 1.19 | 38.1 | 38.3091 | 38.02 | 62215 |
| 1722378600 | 37.7 | -0.21 | -0.55 | 37.92 | 38.02 | 37.6 | 65943 |
| 1722292200 | 37.91 | 0.04 | 0.11 | 38 | 38.0194 | 37.82 | 61786 |
| 1722033000 | 37.87 | 0.22 | 0.58 | 37.75 | 38.05 | 37.75 | 70377 |
| 1721946600 | 37.65 | -0.1 | -0.26 | 37.795 | 38.0401 | 37.63 | 292190 |
| 1721860200 | 37.75 | -0.59 | -1.54 | 37.98 | 38.035 | 37.75 | 59922 |
| 1721773800 | 38.34 | -0.02 | -0.05 | 38.35 | 38.4905 | 38.34 | 54719 |
| 1721687400 | 38.36 | 0.27 | 0.71 | 38.29 | 38.45 | 38.2216 | 81025 |
| 1721428200 | 38.091 | -0.2 | -0.52 | 38.28 | 38.36 | 38.06 | 20193 |
| 1721341800 | 38.29 | -0.23 | -0.60 | 38.6 | 38.61 | 38.1701 | 418832 |
| 1721255400 | 38.52 | -0.31 | -0.80 | 38.52 | 38.62 | 38.47 | 94207 |
| 1721169000 | 38.83 | 0.15 | 0.39 | 38.76 | 38.87 | 38.7026 | 93531 |
| 1721082600 | 38.68 | 0.11 | 0.29 | 38.65 | 38.85 | 38.61 | 188809 |
| 1720823400 | 38.57 | 0.18 | 0.47 | 38.47 | 38.79 | 38.44 | 66080 |
| 1720737000 | 38.39 | -0.29 | -0.74 | 38.77 | 38.77 | 38.34 | 74804 |
| 1720650600 | 38.675 | 0.31 | 0.79 | 38.44 | 38.675 | 38.3859 | 64196 |
| 1720564200 | 38.37 | 0.05 | 0.13 | 38.42 | 38.45 | 38.34 | 53934 |
| 1720477800 | 38.32 | -0.06 | -0.16 | 38.35 | 38.43 | 38.3 | 67039 |
| 1720218600 | 38.38 | 0.24 | 0.63 | 38.14 | 38.38 | 38.14 | 27721 |
| 1720040640 | 38.14 | 0.2 | 0.53 | 37.95 | 38.16 | 37.95 | 66276 |
| 1719959400 | 37.94 | 0.15 | 0.40 | 37.66 | 37.99 | 37.66 | 63974 |
| 1719873000 | 37.79 | -0.02 | -0.05 | 37.71 | 38.03 | 37.615 | 89093 |
| 1719613800 | 37.81 | 0 | 0.00 | 37.81 | 37.81 | 37.81 | 0 |
| 1719527400 | 37.81 | -0.02 | -0.05 | 37.71 | 37.8526 | 37.71 | 131166 |
| 1719441000 | 37.83 | 0.14 | 0.38 | 37.64 | 37.84 | 37.64 | 135187 |
| 1719354600 | 37.6885 | 0.09 | 0.24 | 37.64 | 37.7193 | 37.57 | 78844 |
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
