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 | -1.65 | -4.08314773571 | 40.41 | 41.11 | 38.66 | 383100 | 39.39848205 | CS |
| 4 | -5.07 | -11.5674195756 | 43.83 | 43.83 | 38.66 | 455712 | 40.35286139 | CS |
| 12 | -3.94 | -9.22716627635 | 42.7 | 46.73 | 38.66 | 390125 | 42.24506592 | CS |
| 26 | -3.96 | -9.26966292135 | 42.72 | 46.75 | 38.66 | 437066 | 42.7870933 | CS |
| 52 | 0.24 | 0.623052959502 | 38.52 | 46.75 | 32.12 | 513376 | 40.38931505 | CS |
| 156 | -11.9 | -23.4899328859 | 50.66 | 53.29 | 25.665 | 552557 | 38.87947552 | CS |
| 260 | 11.06 | 39.9277978339 | 27.7 | 57.65 | 17.69 | 532523 | 38.78085217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 38.76 | -0.51 | -1.30 | 39.22 | 39.26 | 38.66 | 474009 |
| 1720478400 | 39.27 | -0.66 | -1.65 | 40 | 40.34 | 39.17 | 539435 |
| 1720219200 | 39.93 | -0.65 | -1.60 | 40.49 | 40.83 | 39.86 | 371078 |
| 1720040640 | 40.58 | 0.38 | 0.95 | 40.41 | 41.11 | 40.4 | 147877 |
| 1719960000 | 40.2 | -0.02 | -0.05 | 40.01 | 40.39 | 39.95 | 374707 |
| 1719873600 | 40.22 | -0.34 | -0.84 | 41.38 | 41.46 | 40.15 | 314553 |
| 1719614400 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1719528000 | 40.56 | 0.07 | 0.17 | 40.58 | 40.735 | 40.1 | 554239 |
| 1719441600 | 40.49 | -0.51 | -1.24 | 40.78 | 40.97 | 40.405 | 410115 |
| 1719355200 | 41 | -0.32 | -0.77 | 41.15 | 41.32 | 40.67 | 424943 |
| 1719268800 | 41.32 | 0.73 | 1.80 | 40.78 | 41.76 | 40.77 | 330021 |
| 1719009600 | 40.59 | -0.47 | -1.14 | 41.14 | 41.2 | 40.48 | 808543 |
| 1718923200 | 41.06 | 0.49 | 1.21 | 40.55 | 41.18 | 40.41 | 393493 |
| 1718750400 | 40.57 | 0.29 | 0.72 | 40.23 | 41.01 | 40.23 | 258843 |
| 1718664000 | 40.28 | 0.48 | 1.21 | 39.72 | 40.53 | 39.34 | 364542 |
| 1718404800 | 39.8 | -0.25 | -0.62 | 39.66 | 39.85 | 39.45 | 393610 |
| 1718318400 | 40.05 | -0.98 | -2.39 | 40.91 | 40.9259 | 39.92 | 571802 |
| 1718232000 | 41.03 | -1.12 | -2.66 | 43.83 | 43.83 | 40.825 | 1015293 |
| 1718145600 | 42.15 | -0.49 | -1.15 | 42.29 | 42.6 | 42.14 | 374498 |
| 1718059200 | 42.64 | -0.12 | -0.28 | 42.4 | 42.82 | 42.25 | 274378 |
| 1717800000 | 42.76 | -0.5 | -1.16 | 42.81 | 42.99 | 42.4 | 243057 |
| 1717713600 | 43.26 | -0.36 | -0.83 | 43.34 | 43.72 | 43.25 | 187856 |
| 1717627200 | 43.62 | -0.11 | -0.25 | 44 | 44.17 | 43.35 | 233921 |
| 1717540800 | 43.73 | 0.02 | 0.05 | 43.4 | 43.8 | 43.091 | 322408 |
| 1717454400 | 43.71 | -0.32 | -0.73 | 44.57 | 44.63 | 43.4175 | 313386 |
| 1717195200 | 44.03 | 0.62 | 1.43 | 43.6 | 44.06 | 43.27 | 442981 |
| 1717108800 | 43.41 | 0.39 | 0.91 | 43.42 | 43.675 | 43.15 | 286657 |
| 1717022400 | 43.02 | -1.17 | -2.65 | 42.92 | 43.315 | 42.52 | 421468 |
| 1716936000 | 44.19 | -0.86 | -1.91 | 45.18 | 45.42 | 43.89 | 198850 |
| 1716590400 | 45.05 | 0.64 | 1.44 | 44.72 | 45.07 | 44.57 | 283649 |
| 1716504000 | 44.41 | -0.87 | -1.92 | 45.39 | 45.58 | 44.22 | 351313 |
| 1716417600 | 45.28 | -0.63 | -1.37 | 45.72 | 45.81 | 44.935 | 367176 |
| 1716331200 | 45.91 | 0.33 | 0.72 | 45.42 | 46.01 | 45.23 | 216768 |
| 1716244800 | 45.58 | 0.74 | 1.65 | 44.71 | 45.66 | 44.64 | 269214 |
| 1715985600 | 44.84 | -0.37 | -0.82 | 45.26 | 45.26 | 44.79 | 346519 |
| 1715899200 | 45.21 | -1.21 | -2.61 | 45.6 | 45.615 | 45.12 | 212622 |
| 1715812800 | 46.42 | 0.67 | 1.46 | 46.25 | 46.73 | 46.22 | 378785 |
| 1715726400 | 45.75 | 0.87 | 1.94 | 45.23 | 45.92 | 45.08 | 368478 |
| 1715640000 | 44.88 | 0.82 | 1.86 | 44.4 | 45.11 | 44.325 | 520723 |
| 1715380800 | 44.06 | -0.79 | -1.76 | 44.8 | 44.8 | 43.6777 | 265277 |
| 1715294400 | 44.85 | 1.02 | 2.33 | 43.88 | 44.925 | 43.5338 | 316844 |
| 1715208000 | 43.83 | 0.45 | 1.04 | 43.06 | 43.84 | 42.93 | 301702 |
| 1715121600 | 43.38 | 0.42 | 0.98 | 43.13 | 43.72 | 43.11 | 346383 |
| 1715035200 | 42.96 | 0.67 | 1.58 | 42.78 | 43 | 42.44 | 339869 |
| 1714776000 | 42.29 | 0.36 | 0.86 | 42.86 | 42.96 | 42.145 | 402585 |
| 1714689600 | 41.93 | 1.09 | 2.67 | 41.3 | 41.99 | 41.01 | 397864 |
| 1714603200 | 40.84 | -0.09 | -0.22 | 40.76 | 41.69 | 40.5317 | 483477 |
| 1714516800 | 40.93 | -0.82 | -1.96 | 41.42 | 41.675 | 40.865 | 342422 |
| 1714430400 | 41.75 | -0.21 | -0.50 | 42.04 | 42.34 | 41.37 | 345379 |
| 1714171200 | 41.96 | 0.92 | 2.24 | 41.29 | 42.11 | 41.0088 | 485587 |
| 1714084800 | 41.04 | -1.16 | -2.75 | 41.46 | 41.97 | 40.33 | 581057 |
| 1713998400 | 42.2 | -1.23 | -2.83 | 42.55 | 43.12 | 40.5 | 598286 |
| 1713912000 | 43.43 | 0.88 | 2.07 | 42.61 | 43.52 | 42.58 | 518032 |
| 1713825600 | 42.55 | -0.07 | -0.16 | 42.69 | 42.97 | 42.36 | 528616 |
| 1713566400 | 42.62 | 0.46 | 1.09 | 42.1 | 42.93 | 42.1 | 449435 |
| 1713480000 | 42.16 | -0.03 | -0.07 | 42.58 | 42.84 | 42.09 | 412626 |
| 1713393600 | 42.19 | -0.25 | -0.59 | 42.7 | 42.75 | 42.11 | 369736 |
| 1713307200 | 42.44 | -0.54 | -1.26 | 42.54 | 42.775 | 41.86 | 469855 |
| 1713220800 | 42.98 | -0.52 | -1.20 | 43.73 | 44.085 | 42.6 | 291367 |
| 1712961600 | 43.5 | -0.56 | -1.27 | 43.78 | 44.025 | 43.09 | 348747 |
| 1712875200 | 44.06 | -0.58 | -1.30 | 44.93 | 44.93 | 43.91 | 414005 |
| 1712788800 | 44.64 | -2.1 | -4.49 | 45.52 | 46.135 | 44.39 | 572496 |
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
