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 | 0.5953 | 1.57237189646 | 37.86 | 39 | 37.86 | 6630 | 38.44581899 | SP |
| 4 | 0.4953 | 1.30479452055 | 37.96 | 39 | 37.2599 | 6587 | 38.05894526 | SP |
| 12 | 0.2953 | 0.773846960168 | 38.16 | 39.15 | 35.84 | 6241 | 38.03902356 | SP |
| 26 | 1.1453 | 3.06968641115 | 37.31 | 40.79 | 35.84 | 5029 | 38.59314762 | SP |
| 52 | 4.2703 | 12.4917361416 | 34.185 | 40.79 | 31.3 | 7270 | 35.28378689 | SP |
| 156 | 2.6253 | 7.32710019537 | 35.83 | 40.79 | 27.2 | 7396 | 33.98903533 | SP |
| 260 | 7.8053 | 25.4659053834 | 30.65 | 40.79 | 19.85 | 7901 | 32.09016924 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 38.4553 | -0.49 | -1.27 | 38.55 | 38.58 | 38.4301 | 11555 |
| 1726785000 | 38.95 | 0.56 | 1.47 | 38.87 | 39 | 38.781 | 10086 |
| 1726698600 | 38.3868 | 0.13 | 0.33 | 38.39 | 38.63 | 38.3 | 4531 |
| 1726612200 | 38.2607 | 0.02 | 0.05 | 38.3 | 38.3 | 38.11 | 11954 |
| 1726525800 | 38.2432 | 0.26 | 0.68 | 38.01 | 38.2432 | 37.99 | 1547 |
| 1726266600 | 37.9845 | 0.22 | 0.59 | 37.86 | 38.0242 | 37.86 | 4926 |
| 1726180200 | 37.7608 | 0.01 | 0.02 | 37.7608 | 37.7608 | 37.7608 | 354 |
| 1726093800 | 37.7525 | 0.23 | 0.61 | 37.51 | 37.7525 | 37.2599 | 3642 |
| 1726007400 | 37.5248 | -0.19 | -0.51 | 37.54 | 37.54 | 37.34 | 14889 |
| 1725921000 | 37.7185 | 0.39 | 1.04 | 37.61 | 37.7185 | 37.61 | 794 |
| 1725661800 | 37.3303 | -0.63 | -1.67 | 37.88 | 37.88 | 37.3303 | 4293 |
| 1725575400 | 37.9625 | 0.14 | 0.38 | 38.09 | 38.09 | 37.93 | 4232 |
| 1725489000 | 37.8191 | 0.03 | 0.07 | 37.79 | 37.86 | 37.79 | 1841 |
| 1725402600 | 37.793 | -0.87 | -2.24 | 38.2 | 38.21 | 37.793 | 28874 |
| 1725057000 | 38.6582 | 0.4 | 1.05 | 38.56 | 38.6582 | 38.47 | 8588 |
| 1724970600 | 38.2563 | 0.11 | 0.29 | 38.33 | 38.33 | 38.1406 | 8302 |
| 1724884200 | 38.1448 | 0 | 0.01 | 38.2 | 38.26 | 38.13 | 10037 |
| 1724797800 | 38.1416 | -0.01 | -0.02 | 38.13 | 38.165 | 38.1245 | 1354 |
| 1724711400 | 38.1487 | -0.04 | -0.10 | 38.08 | 38.17 | 38.08 | 2395 |
| 1724452200 | 38.1869 | 0.45 | 1.20 | 37.96 | 38.2 | 37.96 | 2395 |
| 1724365800 | 37.7337 | -0.18 | -0.46 | 37.99 | 37.99 | 37.7337 | 2100 |
| 1724279400 | 37.9091 | 0.29 | 0.77 | 37.8 | 37.9091 | 37.8 | 1263 |
| 1724193000 | 37.621 | -0.3 | -0.80 | 37.76 | 37.84 | 37.62 | 4709 |
| 1724106600 | 37.9237 | 0.31 | 0.82 | 37.86 | 37.9237 | 37.86 | 700 |
| 1723847400 | 37.6154 | -0.02 | -0.04 | 37.58 | 37.64 | 37.578 | 950 |
| 1723761000 | 37.6322 | 0.47 | 1.26 | 37.62 | 37.68 | 37.565 | 2130 |
| 1723674600 | 37.1646 | 0.11 | 0.31 | 37.14 | 37.1646 | 37.061 | 2546 |
| 1723588200 | 37.0512 | 0.23 | 0.64 | 36.76 | 37.0512 | 36.76 | 3823 |
| 1723501800 | 36.8174 | -0.09 | -0.26 | 36.93 | 36.93 | 36.8174 | 3061 |
| 1723242600 | 36.9116 | 0.16 | 0.44 | 36.8301 | 36.9116 | 36.68 | 11930 |
| 1723156200 | 36.7517 | 0.44 | 1.21 | 36.68 | 36.7517 | 36.63 | 1918 |
| 1723069800 | 36.3108 | 0.15 | 0.43 | 36.82 | 36.82 | 36.3108 | 6272 |
| 1722983400 | 36.1571 | 0.11 | 0.30 | 35.84 | 36.25 | 35.84 | 15304 |
| 1722897000 | 36.0491 | -1.07 | -2.88 | 36.25 | 36.25 | 36.0491 | 3446 |
| 1722637800 | 37.1196 | -0.66 | -1.74 | 37.29 | 37.29 | 37.09 | 9052 |
| 1722551400 | 37.7784 | -0.78 | -2.02 | 38.37 | 38.38 | 37.6592 | 2699 |
| 1722465000 | 38.5555 | -0.06 | -0.14 | 38.69 | 38.7 | 38.5555 | 5461 |
| 1722378600 | 38.611 | 0.12 | 0.32 | 38.58 | 38.611 | 38.51 | 3962 |
| 1722292200 | 38.4883 | -0.12 | -0.32 | 38.53 | 38.53 | 38.42 | 3541 |
| 1722033000 | 38.612 | 0.45 | 1.17 | 38.44 | 38.612 | 38.44 | 1079 |
| 1721946600 | 38.1638 | -0.31 | -0.81 | 38.23 | 38.48 | 38.1638 | 5900 |
| 1721860200 | 38.4764 | -0.34 | -0.87 | 38.78 | 38.78 | 38.4764 | 4902 |
| 1721773800 | 38.8152 | -0.32 | -0.83 | 38.9 | 38.9 | 38.8152 | 4417 |
| 1721687400 | 39.139 | 0.63 | 1.63 | 39.02 | 39.15 | 38.93 | 5906 |
| 1721428200 | 38.5125 | -0.25 | -0.64 | 38.58 | 38.61 | 38.4986 | 4529 |
| 1721341800 | 38.759 | 0.11 | 0.30 | 38.96 | 39.05 | 38.759 | 10751 |
| 1721255400 | 38.6448 | -0.2 | -0.52 | 38.66 | 38.74 | 38.62 | 7658 |
| 1721169000 | 38.845 | 0.13 | 0.32 | 38.66 | 38.85 | 38.6 | 9541 |
| 1721082600 | 38.72 | -0.23 | -0.60 | 38.87 | 38.87 | 38.6901 | 27759 |
| 1720823400 | 38.9531 | 0.2 | 0.52 | 38.92 | 39.1 | 38.92 | 3161 |
| 1720737000 | 38.75 | 0.2 | 0.52 | 38.69 | 38.8 | 38.69 | 6925 |
| 1720650600 | 38.5502 | 0.46 | 1.21 | 38.37 | 38.5502 | 38.35 | 2932 |
| 1720564200 | 38.0905 | -0.4 | -1.04 | 38.28 | 38.28 | 38.0871 | 21901 |
| 1720477800 | 38.4897 | -0.17 | -0.45 | 38.7 | 38.7 | 38.4799 | 5541 |
| 1720218600 | 38.6628 | 0.29 | 0.75 | 38.76 | 38.76 | 38.53 | 12452 |
| 1720040640 | 38.3764 | 0.38 | 1.01 | 38.39 | 38.39 | 38.36 | 1922 |
| 1719959400 | 37.9918 | -0.12 | -0.31 | 37.8 | 37.9955 | 37.8 | 3849 |
| 1719873000 | 38.1117 | 0.45 | 1.20 | 38.16 | 38.2 | 38.08 | 3431 |
| 1719613800 | 37.6584 | -0.2 | -0.52 | 37.65 | 37.73 | 37.629 | 4217 |
| 1719527400 | 37.8558 | -0.05 | -0.14 | 37.81 | 37.93 | 37.77 | 17110 |
| 1719441000 | 37.9093 | -0.32 | -0.83 | 37.75 | 37.915 | 37.75 | 3628 |
| 1719354600 | 38.2254 | -1.17 | -2.96 | 38.13 | 38.239 | 38.0855 | 6031 |
| 1719268200 | 39.3934 | 0.34 | 0.86 | 39.32 | 39.46 | 39.32 | 852 |
| 1719009000 | 39.0576 | -0.38 | -0.97 | 39.02 | 39.095 | 38.93 | 6263 |
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
