We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1429 | -0.364820015318 | 39.17 | 39.26 | 38.8935 | 843 | 39.04419585 | SP |
| 4 | -0.1129 | -0.288451711804 | 39.14 | 39.2999 | 38.8935 | 642 | 39.12214437 | SP |
| 12 | -0.4429 | -1.12211806435 | 39.47 | 39.71 | 38.61 | 905 | 39.1665747 | SP |
| 26 | 0.3871 | 1.0018115942 | 38.64 | 39.9915 | 38.61 | 933 | 39.29959027 | SP |
| 52 | 0.7371 | 1.92504570384 | 38.29 | 39.9915 | 36.94 | 737 | 38.91547954 | SP |
| 156 | -1.9729 | -4.81195121951 | 41 | 41.75 | 36.75 | 818 | 39.06414966 | SP |
| 260 | -1.9729 | -4.81195121951 | 41 | 41.75 | 36.75 | 818 | 39.06414966 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717453800 | 39.0271 | -0.15 | -0.39 | 38.92 | 39.03 | 38.8935 | 1250 |
| 1717194600 | 39.18 | 0.14 | 0.36 | 39.03 | 39.26 | 39.03 | 1204 |
| 1717108200 | 39.04 | 0.11 | 0.28 | 38.91 | 39.04 | 38.91 | 88 |
| 1717021800 | 38.93 | -0.12 | -0.31 | 38.97 | 38.97 | 38.93 | 1460 |
| 1716935400 | 39.05 | -0.13 | -0.32 | 39.17 | 39.17 | 39.05 | 618 |
| 1716589800 | 39.175 | 0.13 | 0.32 | 39.06 | 39.1891 | 39.06 | 1544 |
| 1716503400 | 39.05 | -0.1 | -0.26 | 39.18 | 39.18 | 39.05 | 1043 |
| 1716417000 | 39.15 | -0.07 | -0.19 | 39.15 | 39.2 | 39.15 | 1020 |
| 1716330600 | 39.2236 | 0.07 | 0.18 | 39.28 | 39.28 | 39.2236 | 453 |
| 1716244200 | 39.155 | -0.03 | -0.08 | 39.18 | 39.25 | 39.155 | 468 |
| 1715985000 | 39.185 | -0.06 | -0.15 | 39.2 | 39.2999 | 39.185 | 288 |
| 1715898600 | 39.2453 | -0.03 | -0.09 | 39.26 | 39.26 | 39.2453 | 177 |
| 1715812200 | 39.28 | 0.19 | 0.47 | 39.22 | 39.28 | 39.151 | 637 |
| 1715725800 | 39.095 | 0.04 | 0.10 | 39.09 | 39.095 | 39.09 | 56 |
| 1715639400 | 39.055 | -0.05 | -0.12 | 39.2 | 39.2 | 38.9501 | 1126 |
| 1715380200 | 39.1 | -0.04 | -0.10 | 39.14 | 39.14 | 39.1 | 310 |
| 1715293800 | 39.14 | 0.01 | 0.03 | 39.11 | 39.22 | 39.0858 | 817 |
| 1715207400 | 39.13 | -0.02 | -0.05 | 39.11 | 39.13 | 39.11 | 256 |
| 1715121000 | 39.15 | -0.04 | -0.10 | 39.21 | 39.21 | 39.15 | 98 |
| 1715034600 | 39.1888 | 0.08 | 0.21 | 39.14 | 39.228 | 39.08 | 929 |
| 1714775400 | 39.105 | 0.12 | 0.32 | 39.25 | 39.25 | 39.105 | 479 |
| 1714689000 | 38.9804 | 0.13 | 0.34 | 38.95 | 39 | 38.9 | 1593 |
| 1714602600 | 38.85 | -0.1 | -0.27 | 38.61 | 38.85 | 38.61 | 1093 |
| 1714516200 | 38.9544 | -0.09 | -0.22 | 39 | 39.095 | 38.9544 | 1284 |
| 1714429800 | 39.04 | 0.02 | 0.05 | 38.95 | 39.16 | 38.95 | 2082 |
| 1714170600 | 39.021 | 0.07 | 0.17 | 38.94 | 39.021 | 38.94 | 145 |
| 1714084200 | 38.955 | 0.02 | 0.04 | 38.81 | 38.955 | 38.81 | 754 |
| 1713997800 | 38.94 | -0.11 | -0.28 | 39.08 | 39.08 | 38.94 | 844 |
| 1713911400 | 39.05 | 0.25 | 0.64 | 39.0509 | 39.0509 | 39.05 | 464 |
| 1713825000 | 38.8 | 0.1 | 0.26 | 38.81 | 38.87 | 38.72 | 287 |
| 1713565800 | 38.701 | 0.09 | 0.24 | 38.71 | 38.71 | 38.701 | 225 |
| 1713479400 | 38.61 | -0.11 | -0.27 | 38.65 | 38.65 | 38.61 | 229 |
| 1713393000 | 38.715 | 0.05 | 0.13 | 38.68 | 38.715 | 38.68 | 1239 |
| 1713306600 | 38.6648 | -0.04 | -0.09 | 38.7 | 38.7 | 38.63 | 799 |
| 1713220200 | 38.7 | -0.16 | -0.41 | 38.93 | 38.93 | 38.7 | 1195 |
| 1712961000 | 38.86 | -0.13 | -0.33 | 38.88 | 39.05 | 38.86 | 635 |
| 1712874600 | 38.99 | -0.05 | -0.12 | 38.98 | 39.01 | 38.81 | 2338 |
| 1712788200 | 39.0379 | -0.22 | -0.55 | 39.01 | 39.2 | 39 | 582 |
| 1712701800 | 39.255 | 0.16 | 0.40 | 39.24 | 39.255 | 39.18 | 1718 |
| 1712615400 | 39.1 | -0.07 | -0.18 | 39.14 | 39.14 | 39.1 | 554 |
| 1712356200 | 39.17 | -0.03 | -0.06 | 39.09 | 39.17 | 39.09 | 327 |
| 1712269800 | 39.195 | 0.03 | 0.08 | 39.2 | 39.2797 | 39.195 | 718 |
| 1712183400 | 39.165 | 0.03 | 0.09 | 39.05 | 39.165 | 39.05 | 512 |
| 1712097000 | 39.13 | -0.15 | -0.37 | 39.12 | 39.13 | 39.1 | 1119 |
| 1712010600 | 39.275 | -0.34 | -0.85 | 39.47 | 39.47 | 39.275 | 1943 |
| 1711665000 | 39.61 | 0.02 | 0.06 | 39.595 | 39.7 | 39.595 | 1537 |
| 1711578600 | 39.5876 | 0.09 | 0.22 | 39.565 | 39.65 | 39.565 | 213 |
| 1711492200 | 39.5 | -0.07 | -0.18 | 39.57 | 39.57 | 39.47 | 468 |
| 1711405800 | 39.57 | 0.02 | 0.05 | 39.53 | 39.5768 | 39.53 | 552 |
| 1711146600 | 39.5495 | 0.02 | 0.05 | 39.68 | 39.68 | 39.53 | 212 |
| 1711060200 | 39.5286 | -0.05 | -0.14 | 39.71 | 39.71 | 39.5286 | 218 |
| 1710973800 | 39.5826 | 0.15 | 0.39 | 39.53 | 39.62 | 39.43 | 204 |
| 1710887400 | 39.43 | 0.08 | 0.21 | 39.37 | 39.49 | 39.29 | 662 |
| 1710801000 | 39.3459 | 0.01 | 0.01 | 39.45 | 39.48 | 39.3459 | 995 |
| 1710541800 | 39.34 | 0.01 | 0.03 | 39.3 | 39.46 | 39.3 | 432 |
| 1710455400 | 39.33 | -0.15 | -0.37 | 39.59 | 39.59 | 39.14 | 7604 |
| 1710369000 | 39.475 | -0.01 | -0.01 | 39.47 | 39.53 | 39.45 | 739 |
| 1710282600 | 39.48 | 0.03 | 0.07 | 39.45 | 39.57 | 39.45 | 2370 |
| 1710196200 | 39.4511 | -0.02 | -0.04 | 39.47 | 39.47 | 39.4 | 1127 |
| 1709940600 | 39.4672 | -0 | -0.01 | 39.48 | 39.48 | 39.4672 | 150 |
| 1709854200 | 39.47 | 0.1 | 0.26 | 39.41 | 39.47 | 39.4 | 961 |
| 1709767800 | 39.3678 | 0.08 | 0.21 | 39.54 | 39.54 | 39.3678 | 1347 |
| 1709681400 | 39.2849 | -0.05 | -0.13 | 39.28 | 39.43 | 39.28 | 3045 |
| 1709595000 | 39.3352 | 0.01 | 0.02 | 39.31 | 39.3352 | 39.14 | 718 |
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
