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 | 1.1 | 2.87732147528 | 38.23 | 39.87 | 37.13 | 5289 | 38.81305581 | SP |
| 4 | -3.81 | -8.83171070932 | 43.14 | 43.2 | 37.13 | 10447 | 41.68313637 | SP |
| 12 | 0.83 | 2.15584415584 | 38.5 | 45.02 | 37.13 | 10716 | 42.04869442 | SP |
| 26 | 9.63 | 32.4242424242 | 29.7 | 45.02 | 29.46 | 7962 | 40.14565628 | SP |
| 52 | 7.93 | 25.2547770701 | 31.4 | 45.02 | 28.9202 | 9047 | 36.70201363 | SP |
| 156 | -7.45 | -15.9256092347 | 46.78 | 55.5 | 21.87 | 5321 | 37.48618046 | SP |
| 260 | 6.2 | 18.7141563538 | 33.13 | 55.5 | 17.75 | 4012 | 37.90038953 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 39.33 | 0.77 | 2.00 | 39.02 | 39.33 | 39.02 | 1077 |
| 1714170600 | 38.5574 | 0.65 | 1.71 | 38.17 | 38.6964 | 38.17 | 3034 |
| 1714084200 | 37.9092 | -1.26 | -3.22 | 37.29 | 37.9092 | 37.29 | 944 |
| 1713997800 | 39.1722 | 0.31 | 0.80 | 39.87 | 39.87 | 38.97 | 7186 |
| 1713911400 | 38.86 | 0.27 | 0.69 | 38.75 | 39.4699 | 38.55 | 9928 |
| 1713825000 | 38.593 | 0.75 | 1.97 | 38.23 | 38.593 | 38.21 | 5002 |
| 1713565800 | 37.8471 | -0.48 | -1.26 | 38.27 | 38.27 | 37.7 | 2383 |
| 1713479400 | 38.3306 | -0.32 | -0.84 | 38.75 | 38.8999 | 38.29 | 1775 |
| 1713393000 | 38.6552 | -0.88 | -2.23 | 39 | 39.2 | 38.4 | 4064 |
| 1713306600 | 39.5357 | -1.09 | -2.69 | 39.76 | 39.76 | 39.5357 | 2396 |
| 1713220200 | 40.6297 | -0.42 | -1.02 | 41.5 | 41.66 | 40.461 | 8240 |
| 1712961000 | 41.05 | -1.03 | -2.44 | 41.88 | 41.88 | 40.85 | 7014 |
| 1712874600 | 42.0782 | 0.74 | 1.80 | 41.85 | 42.13 | 41.5275 | 3499 |
| 1712788200 | 41.3336 | -1.35 | -3.17 | 41.52 | 41.695 | 41.121 | 4491 |
| 1712701800 | 42.6869 | 0.16 | 0.38 | 43.2 | 43.2 | 42.57 | 2162 |
| 1712615400 | 42.5271 | 0.47 | 1.12 | 42.35 | 42.67 | 42.35 | 56457 |
| 1712356200 | 42.0572 | 0.27 | 0.64 | 41.88 | 42.269 | 41.88 | 2657 |
| 1712269800 | 41.79 | -0.91 | -2.12 | 43.0806 | 43.18 | 41.79 | 4794 |
| 1712183400 | 42.6972 | 0.43 | 1.01 | 42.6 | 42.855 | 42.48 | 3352 |
| 1712097000 | 42.2703 | -0.35 | -0.82 | 41.87 | 42.2785 | 41.65 | 12510 |
| 1712010600 | 42.62 | -1.33 | -3.04 | 43.14 | 43.14 | 40.84 | 65145 |
| 1711665000 | 43.9543 | -0.3 | -0.67 | 43.46 | 44.065 | 43.46 | 11142 |
| 1711578600 | 44.2495 | 0.31 | 0.70 | 43.85 | 44.2495 | 43.75 | 6937 |
| 1711492200 | 43.94 | 0.29 | 0.66 | 43.94 | 44.725 | 43.94 | 10380 |
| 1711405800 | 43.65 | -0.97 | -2.18 | 44.04 | 44.04 | 43.61 | 3613 |
| 1711146600 | 44.6231 | 0.01 | 0.03 | 44.66 | 44.69 | 44.47 | 10236 |
| 1711060200 | 44.61 | 0.45 | 1.03 | 44.97 | 44.97 | 44.525 | 11748 |
| 1710973800 | 44.1572 | 0.62 | 1.42 | 44.15 | 44.19 | 43.47 | 7980 |
| 1710887400 | 43.54 | 0.38 | 0.88 | 43.22 | 43.619 | 43.0875 | 12202 |
| 1710801000 | 43.162 | 1.06 | 2.52 | 43.45 | 43.45 | 42.85 | 65636 |
| 1710541800 | 42.1 | 0.83 | 2.01 | 41.79 | 42.1 | 41.63 | 2086 |
| 1710455400 | 41.2704 | -0.45 | -1.09 | 41.97 | 41.97 | 41.0503 | 5402 |
| 1710369000 | 41.725 | -0.36 | -0.84 | 42.05 | 42.05 | 41.49 | 8615 |
| 1710282600 | 42.08 | 0.1 | 0.24 | 42.07 | 42.489 | 41.801 | 3718 |
| 1710196200 | 41.9782 | -2.09 | -4.75 | 42.85 | 43.17 | 41.8501 | 74834 |
| 1709940600 | 44.0702 | -0.2 | -0.45 | 44.96 | 44.96 | 43.96 | 6467 |
| 1709854200 | 44.27 | -0.02 | -0.04 | 44.5 | 44.5 | 44.01 | 6856 |
| 1709767800 | 44.2871 | 1.27 | 2.94 | 45.02 | 45.02 | 44.0601 | 10065 |
| 1709681400 | 43.0219 | 0.43 | 1.00 | 43.5 | 43.5 | 42.97 | 7458 |
| 1709595000 | 42.5957 | -0.36 | -0.85 | 43.16 | 43.4999 | 42.45 | 11797 |
| 1709335800 | 42.96 | 1.29 | 3.10 | 43.1 | 43.1 | 42.55 | 16056 |
| 1709249400 | 41.6684 | 0.5 | 1.21 | 41.86 | 41.87 | 41.345 | 4906 |
| 1709163000 | 41.17 | -0.54 | -1.29 | 41 | 41.3899 | 40.84 | 2257 |
| 1709076600 | 41.7065 | 0.17 | 0.41 | 41.75 | 41.755 | 41.5382 | 9229 |
| 1708990200 | 41.5371 | 0.01 | 0.02 | 41.84 | 41.84 | 41.48 | 9191 |
| 1708731000 | 41.5298 | 0.1 | 0.23 | 41.59 | 41.7599 | 41.5298 | 14739 |
| 1708644600 | 41.4332 | 1.35 | 3.36 | 41.34 | 41.46 | 41.1 | 8152 |
| 1708558200 | 40.086 | -0.18 | -0.46 | 40.2 | 40.2823 | 40.0248 | 1866 |
| 1708471800 | 40.2696 | 0.34 | 0.85 | 40.36 | 40.36 | 40.1 | 2007 |
| 1708126200 | 39.93 | -0.02 | -0.05 | 40.06 | 40.16 | 39.72 | 24411 |
| 1708039800 | 39.9518 | 0.7 | 1.78 | 39.34 | 40 | 39.34 | 2084 |
| 1707953400 | 39.253 | 0.3 | 0.78 | 38.73 | 39.27 | 38.73 | 4913 |
| 1707867000 | 38.9482 | -0.29 | -0.74 | 39.67 | 39.67 | 38.72 | 3004 |
| 1707780600 | 39.2405 | 0.43 | 1.11 | 39.09 | 39.45 | 39.09 | 11053 |
| 1707521400 | 38.8114 | 0.28 | 0.73 | 39.01 | 39.01 | 38.4799 | 2263 |
| 1707435000 | 38.5284 | -0.26 | -0.67 | 38.7 | 38.7 | 38.08 | 4032 |
| 1707348600 | 38.79 | 0.47 | 1.22 | 38.94 | 38.94 | 38.72 | 1264 |
| 1707262200 | 38.3215 | -0.12 | -0.32 | 38 | 38.3215 | 38 | 6562 |
| 1707175800 | 38.444 | -0.32 | -0.82 | 38.5 | 38.599 | 38.0713 | 4368 |
| 1706916600 | 38.76 | -0.48 | -1.22 | 38.68 | 38.77 | 38.3 | 5017 |
| 1706830200 | 39.2392 | 0.92 | 2.40 | 38.66 | 39.2392 | 38.66 | 8338 |
| 1706743800 | 38.3189 | 0.17 | 0.44 | 38.89 | 39.1699 | 38.3189 | 3989 |
| 1706657400 | 38.1499 | -0.24 | -0.63 | 38.11 | 38.2487 | 38 | 7809 |
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
