We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.155 | 0.394301704401 | 39.31 | 39.97 | 39.22 | 1259350 | 39.55379665 | CS |
4 | 3.715 | 10.3916083916 | 35.75 | 39.97 | 34.92 | 1837905 | 37.88770343 | CS |
12 | 5.025 | 14.5905923345 | 34.44 | 39.97 | 30.935 | 2104952 | 34.29127166 | CS |
26 | 7.725 | 24.3383742911 | 31.74 | 39.97 | 29.555 | 2118691 | 33.82666253 | CS |
52 | 10.965 | 38.4736842105 | 28.5 | 39.97 | 24.69 | 2123923 | 31.6976899 | CS |
156 | 16.905 | 74.9335106383 | 22.56 | 39.97 | 18.795 | 2187074 | 28.29002594 | CS |
260 | 11.875 | 43.0409568684 | 27.59 | 39.97 | 8.8616 | 2185471 | 24.38070068 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 39.75 | 0.26 | 0.66 | 39.52 | 39.885 | 39.45 | 1734647 |
1711492800 | 39.49 | -0.05 | -0.13 | 39.95 | 39.97 | 39.49 | 1060941 |
1711406400 | 39.54 | 0.08 | 0.20 | 39.23 | 39.64 | 39.23 | 1143787 |
1711147200 | 39.46 | 0.03 | 0.08 | 39.76 | 39.76 | 39.39 | 1165207 |
1711060800 | 39.43 | 0.21 | 0.54 | 39.31 | 39.58 | 39.22 | 1192166 |
1710974400 | 39.22 | 0.14 | 0.36 | 38.96 | 39.42 | 38.82 | 2015872 |
1710888000 | 39.08 | 0.55 | 1.43 | 38.62 | 39.16 | 38.54 | 1098469 |
1710801600 | 38.53 | -0.08 | -0.21 | 38.62 | 38.63 | 38.17 | 1239583 |
1710542400 | 38.61 | -0.08 | -0.21 | 38.77 | 38.99 | 38.415 | 1867610 |
1710456000 | 38.69 | -0.33 | -0.85 | 39.09 | 39.09 | 38.57 | 1788266 |
1710369600 | 39.02 | 0.84 | 2.20 | 38.82 | 39.04 | 38.63 | 2395568 |
1710283200 | 38.18 | 0.15 | 0.39 | 38.29 | 38.4 | 37.885 | 1865945 |
1710196800 | 38.03 | 0.27 | 0.72 | 37.76 | 38.03 | 37.35 | 2535834 |
1709941200 | 37.76 | -0.03 | -0.08 | 37.91 | 38.08 | 37.64 | 1209988 |
1709854800 | 37.79 | 0.41 | 1.10 | 37.69 | 37.92 | 37.63 | 1334535 |
1709768400 | 37.38 | 0.58 | 1.58 | 37.29 | 37.52 | 37.18 | 3139880 |
1709682000 | 36.8 | 1.24 | 3.49 | 36.75 | 37.015 | 36.58 | 3533702 |
1709595600 | 35.56 | 0.01 | 0.03 | 35.58 | 35.69 | 35.445 | 1672027 |
1709336400 | 35.55 | 0.35 | 0.99 | 35.45 | 35.9 | 35.145 | 2097178 |
1709250000 | 35.2 | -0.64 | -1.79 | 35.75 | 35.92 | 34.92 | 2666887 |
1709163600 | 35.84 | -0.15 | -0.42 | 36.13 | 36.24 | 35.74 | 1018004 |
1709077200 | 35.99 | -0.13 | -0.36 | 36.3 | 36.42 | 35.89 | 1462823 |
1708990800 | 36.12 | 0.46 | 1.29 | 35.99 | 36.195 | 35.675 | 2560990 |
1708731600 | 35.66 | 0.57 | 1.62 | 35.04 | 35.82 | 34.81 | 2957903 |
1708645200 | 35.09 | 2.53 | 7.77 | 36.2 | 36.62 | 34.45 | 5880218 |
1708558800 | 32.56 | 0.4 | 1.24 | 32.189999 | 32.655 | 31.69 | 2275411 |
1708472400 | 32.159999 | -0.23 | -0.71 | 31.84 | 32.21 | 31.73 | 2239590 |
1708126800 | 32.39 | -0.18 | -0.55 | 32.45 | 32.65 | 32.21 | 1635547 |
1708040400 | 32.57 | 0.86 | 2.71 | 31.45 | 32.59 | 31.43 | 3286950 |
1707954000 | 31.71 | 0.1 | 0.32 | 31.86 | 31.89 | 31.4 | 2189153 |
1707867600 | 31.61 | -0.51 | -1.59 | 31.75 | 31.91 | 31.44 | 3252206 |
1707781200 | 32.119999 | 0.45 | 1.42 | 32.03 | 32.295 | 31.95 | 1053625 |
1707522000 | 31.67 | -0.18 | -0.57 | 31.74 | 31.88 | 31.62 | 926108 |
1707435600 | 31.85 | 0.22 | 0.70 | 31.54 | 31.99 | 31.39 | 1539090 |
1707349200 | 31.63 | -0.24 | -0.75 | 31.61 | 31.75 | 31.215 | 2049417 |
1707262800 | 31.87 | 0.5 | 1.59 | 31.5 | 32.09 | 31.45 | 1983010 |
1707176400 | 31.37 | -0.73 | -2.27 | 31.67 | 31.68 | 31.055 | 2372273 |
1706917200 | 32.1 | 0.1 | 0.31 | 32.6 | 32.64 | 31.995 | 3049165 |
1706830800 | 32 | 0.19 | 0.60 | 32.14 | 32.345 | 31.82 | 2733585 |
1706744400 | 31.81 | -0.36 | -1.12 | 32.27 | 32.409999 | 31.75 | 2431345 |
1706658000 | 32.17 | -0.23 | -0.71 | 31.78 | 32.299999 | 31.2601 | 3852958 |
1706571600 | 32.4 | -0.57 | -1.73 | 32.64 | 32.71 | 32.04 | 1766048 |
1706312400 | 32.97 | 0.17 | 0.52 | 32.95 | 33.03 | 32.6 | 1193300 |
1706226000 | 32.799999 | 0.32 | 0.99 | 32.659999 | 32.82 | 32.354999 | 1515421 |
1706139600 | 32.479999 | 0.58 | 1.82 | 32.68 | 32.7 | 32.229999 | 1808826 |
1706053200 | 31.9 | -0.08 | -0.25 | 31.76 | 32.1655 | 31.75 | 1909190 |
1705966800 | 31.98 | 0.3 | 0.95 | 32.04 | 32.15 | 31.81 | 2038033 |
1705707600 | 31.68 | 0.09 | 0.28 | 31.71 | 31.71 | 31.33 | 1779287 |
1705621200 | 31.59 | 0.27 | 0.86 | 31.37 | 31.68 | 31.11 | 1909196 |
1705534800 | 31.32 | -0.04 | -0.13 | 31 | 31.5454 | 30.935 | 1731601 |
1705448400 | 31.36 | -0.95 | -2.94 | 31.62 | 31.86 | 31.285 | 2865054 |
1705102800 | 32.31 | 0.03 | 0.09 | 32.47 | 32.63 | 32.174999 | 2174730 |
1705016400 | 32.28 | 0.03 | 0.09 | 32.57 | 32.67 | 32.015 | 2012033 |
1704930000 | 32.25 | -0.38 | -1.16 | 32.409999 | 32.6203 | 32.165 | 2398037 |
1704843600 | 32.63 | -0.88 | -2.63 | 33.18 | 33.229999 | 32.49 | 2753276 |
1704757200 | 33.509999 | -0.44 | -1.30 | 33.85 | 33.87 | 32.985 | 3223022 |
1704498000 | 33.95 | 0.18 | 0.53 | 33.93 | 34.2 | 33.775 | 1197660 |
1704411600 | 33.77 | -0.85 | -2.46 | 34.44 | 34.54 | 33.77 | 2305050 |
1704325200 | 34.62 | 0.1 | 0.29 | 34.19 | 34.74 | 34.035 | 1958111 |
1704238800 | 34.52 | -0.24 | -0.69 | 34.7 | 35 | 34.405 | 1592486 |
1703893200 | 34.76 | -0.23 | -0.66 | 35.15 | 35.16 | 34.67 | 1177421 |
1703806800 | 34.99 | -0.63 | -1.77 | 35.6 | 35.62 | 34.98 | 1483359 |
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