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 | -0.51 | -1.28885519333 | 39.57 | 40.18 | 38.93 | 9229 | 39.98870132 | SP |
| 4 | -0.62 | -1.5625 | 39.68 | 40.18 | 38.21 | 10671 | 39.69161437 | SP |
| 12 | 1.55 | 4.13223140496 | 37.51 | 40.18 | 33.04 | 15516 | 37.34453844 | SP |
| 26 | -3.49 | -8.20211515864 | 42.55 | 42.55 | 33.04 | 21296 | 39.14868594 | SP |
| 52 | 2.55 | 6.98438783895 | 36.51 | 44.3085 | 33.04 | 28690 | 38.44085172 | SP |
| 156 | 4.22 | 12.1125143513 | 34.84 | 44.3085 | 31.51 | 40816 | 36.14750205 | SP |
| 260 | 17.52 | 81.3370473538 | 21.54 | 45.7199 | 20.9903 | 34658 | 37.07226011 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 39.06 | -0.62 | -1.56 | 39.6773 | 39.6773 | 38.93 | 6311 |
| 1749767400 | 39.6773 | -0.22 | -0.56 | 39.52 | 39.7234 | 39.5 | 8725 |
| 1749681000 | 39.9 | -0.17 | -0.42 | 40.105 | 40.173046 | 39.845 | 5860 |
| 1749594600 | 40.07 | -0.04 | -0.10 | 40.05 | 40.09437 | 39.888045 | 7623 |
| 1749508200 | 40.11 | 0.02 | 0.05 | 40.18 | 40.18 | 39.8939 | 9612 |
| 1749249000 | 40.09 | 0.52 | 1.31 | 39.57 | 40.09 | 39.57 | 14325 |
| 1749162600 | 39.57 | 0.03 | 0.08 | 39.64 | 39.6717 | 39.1807 | 11320 |
| 1749076200 | 39.54 | -0.09 | -0.23 | 39.62 | 39.7163 | 39.44 | 23753 |
| 1748989800 | 39.63 | 0.17 | 0.43 | 39.365 | 39.75 | 39.295 | 21446 |
| 1748903400 | 39.46 | -0.02 | -0.05 | 39.3 | 39.46 | 38.88 | 5433 |
| 1748644200 | 39.478 | 0.02 | 0.05 | 39.46 | 39.53 | 39.09 | 5268 |
| 1748557800 | 39.46 | 0.06 | 0.15 | 39.62 | 39.62 | 39.15 | 6052 |
| 1748471400 | 39.4 | -0.2 | -0.51 | 39.56 | 39.62 | 39.3311 | 6674 |
| 1748385000 | 39.6 | 0.86 | 2.22 | 39.205 | 39.6699 | 39.01 | 8778 |
| 1748039400 | 38.7403 | -0.14 | -0.36 | 38.88 | 38.91 | 38.21 | 8923 |
| 1747953000 | 38.88 | -0.21 | -0.54 | 38.73 | 39.050468 | 38.73 | 5588 |
| 1747866600 | 39.09 | -0.93 | -2.32 | 39.57 | 39.64 | 38.98 | 8359 |
| 1747780200 | 40.02 | -0.14 | -0.35 | 40.16 | 40.16 | 39.8908 | 8952 |
| 1747693800 | 40.16 | 0.11 | 0.27 | 39.75 | 40.16 | 39.75 | 11965 |
| 1747434600 | 40.05 | 0.27 | 0.67 | 39.68 | 40.095 | 39.52 | 24094 |
| 1747348200 | 39.7837 | 0.16 | 0.41 | 39.62 | 39.7837 | 39.47 | 4509 |
| 1747261800 | 39.62 | -0.35 | -0.88 | 39.72 | 39.72 | 39.5142 | 5687 |
| 1747175400 | 39.97 | 0.39 | 0.97 | 39.83 | 40.04 | 39.78 | 30789 |
| 1747089000 | 39.5841 | 0.94 | 2.44 | 39.95 | 39.95 | 39.3091 | 8978 |
| 1746829800 | 38.64 | 0.13 | 0.34 | 38.77 | 38.77 | 38.4529 | 8831 |
| 1746743400 | 38.51 | 0.2 | 0.52 | 38.48 | 38.85 | 38.25 | 34923 |
| 1746657000 | 38.31 | 0.08 | 0.21 | 38.47 | 38.47 | 38.03 | 5996 |
| 1746570600 | 38.23 | -0.18 | -0.47 | 37.81 | 38.27 | 37.81 | 9925 |
| 1746484200 | 38.41 | -0.11 | -0.29 | 38.07 | 38.57 | 38.07 | 11026 |
| 1746225000 | 38.52 | 0.85 | 2.26 | 37.67 | 38.52 | 37.67 | 13739 |
| 1746138600 | 37.67 | 0.24 | 0.64 | 37.58 | 37.82 | 37.4801 | 14456 |
| 1746052200 | 37.43 | -0.19 | -0.51 | 37.09 | 37.43 | 36.554 | 8423 |
| 1745965800 | 37.62 | 0.31 | 0.83 | 37.15 | 37.62 | 36.89 | 13274 |
| 1745879400 | 37.31 | 0.29 | 0.78 | 37.26 | 37.32 | 36.8 | 7444 |
| 1745620200 | 37.02 | -0.2 | -0.54 | 37 | 37.08 | 36.823247 | 15231 |
| 1745533800 | 37.22 | 0.59 | 1.61 | 36.61 | 37.24 | 36.61 | 28799 |
| 1745447400 | 36.63 | 0.51 | 1.41 | 36.92 | 37.34 | 36.49 | 13722 |
| 1745361000 | 36.12 | 0.94 | 2.67 | 35.43 | 36.12 | 35.4201 | 27796 |
| 1745274600 | 35.18 | -0.81 | -2.25 | 35.51 | 35.58 | 34.7629 | 12131 |
| 1744929000 | 35.99 | 0.16 | 0.45 | 35.89 | 36.08 | 35.7457 | 8827 |
| 1744842600 | 35.83 | -0.29 | -0.80 | 36.12 | 36.12 | 35.43 | 9157 |
| 1744756200 | 36.12 | 0.22 | 0.61 | 35.95 | 36.335 | 35.95 | 12783 |
| 1744669800 | 35.9 | 0.42 | 1.18 | 36.08 | 36.08 | 35.46 | 12941 |
| 1744410600 | 35.48 | 0.42 | 1.20 | 34.94 | 35.49 | 34.6788 | 17005 |
| 1744324200 | 35.06 | -1.54 | -4.21 | 35.38 | 35.58 | 34.24 | 104620 |
| 1744237800 | 36.6 | 2.72 | 8.03 | 33.38 | 36.6828 | 33.265 | 14909 |
| 1744151400 | 33.88 | -0.45 | -1.31 | 35.73 | 35.73 | 33.369999 | 27663 |
| 1744065000 | 34.33 | -0.5 | -1.44 | 33.42 | 35.87 | 33.04 | 74236 |
| 1743805800 | 34.83 | -1.51 | -4.16 | 34.95 | 35.15 | 34.2604 | 22590 |
| 1743719400 | 36.34 | -2.26 | -5.85 | 36.63 | 36.885 | 36.2 | 18529 |
| 1743633000 | 38.6 | 0.47 | 1.23 | 37.66 | 38.6 | 37.66 | 20320 |
| 1743546600 | 38.13 | 0.14 | 0.37 | 37.92 | 38.235 | 37.53 | 10540 |
| 1743460200 | 37.99 | 0.48 | 1.28 | 37.21 | 37.99 | 37.13 | 9612 |
| 1743201000 | 37.51 | -0.59 | -1.55 | 38.1 | 38.1 | 37.27 | 18925 |
| 1743114600 | 38.1 | -0.14 | -0.37 | 38.04 | 38.2292 | 37.9135 | 9279 |
| 1743028200 | 38.24 | -0.29 | -0.75 | 38.42 | 38.549263 | 38.0142 | 17889 |
| 1742941800 | 38.53 | -0.01 | -0.03 | 38.49 | 38.55 | 38.3701 | 7105 |
| 1742855400 | 38.54 | 0.94 | 2.50 | 38.03 | 38.54 | 38.03 | 11626 |
| 1742596200 | 37.6 | -0.23 | -0.61 | 37.51 | 37.6079 | 37.335 | 5549 |
| 1742509800 | 37.83 | -0.15 | -0.39 | 37.59 | 38.17 | 37.59 | 17706 |
| 1742423400 | 37.98 | 0.45 | 1.20 | 37.57 | 38.135 | 37.57 | 10433 |
| 1742337000 | 37.53 | -0.33 | -0.87 | 37.48 | 37.5415 | 37.36 | 13074 |
| 1742250600 | 37.86 | 0.39 | 1.04 | 37.17 | 37.86 | 37.17 | 17127 |
| 1741991400 | 37.47 | 1.04 | 2.85 | 36.94 | 37.47 | 36.77 | 16820 |
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
