We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -1.24076029567 | 37.88 | 38.67 | 36.83 | 1727386 | 37.60747582 | CS |
| 4 | 1.45 | 4.03225806452 | 35.96 | 38.715 | 35.09 | 1938868 | 36.88301412 | CS |
| 12 | -7.59 | -16.8666666667 | 45 | 47.28 | 33.94 | 2458518 | 39.63142998 | CS |
| 26 | -6.08 | -13.9802253392 | 43.49 | 48.39 | 33.94 | 2272792 | 41.74369954 | CS |
| 52 | -30.59 | -44.9852941176 | 68 | 71.6 | 33.94 | 2059920 | 45.2696756 | CS |
| 156 | -31.41 | -45.6408020924 | 68.82 | 87.59 | 33.94 | 1632576 | 59.04108583 | CS |
| 260 | 17.63 | 89.1304347826 | 19.78 | 87.59 | 10.25 | 1536580 | 53.00752641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 37.41 | -0.46 | -1.21 | 37.46 | 37.78 | 36.84 | 1824212 |
| 1721342400 | 37.87 | -0.11 | -0.29 | 37.72 | 38.48 | 37.44 | 1606106 |
| 1721256000 | 37.98 | 0.43 | 1.15 | 37.89 | 38.67 | 37.66 | 1712947 |
| 1721169600 | 37.55 | 0.31 | 0.83 | 37.23 | 37.57 | 36.83 | 1811165 |
| 1721083200 | 37.24 | -0.76 | -2.00 | 37.88 | 37.945 | 37.03 | 1639316 |
| 1720824000 | 38 | 0.02 | 0.05 | 38.01 | 38.715 | 37.76 | 1501887 |
| 1720737600 | 37.98 | 1.05 | 2.84 | 37.44 | 38.24 | 37.43 | 1766732 |
| 1720651200 | 36.93 | 0.67 | 1.85 | 36.48 | 37.035 | 35.98 | 1257226 |
| 1720564800 | 36.26 | 0.22 | 0.61 | 35.74 | 36.44 | 35.53 | 1926417 |
| 1720478400 | 36.04 | -0.09 | -0.25 | 36.39 | 36.83 | 35.78 | 1481238 |
| 1720219200 | 36.13 | -0.83 | -2.25 | 36.85 | 36.96 | 35.97 | 2646997 |
| 1720040640 | 36.96 | -0.24 | -0.65 | 37.39 | 38.04 | 36.79 | 1200923 |
| 1719960000 | 37.2 | 1.26 | 3.51 | 35.98 | 37.48 | 35.85 | 2290221 |
| 1719873600 | 35.94 | -0.81 | -2.20 | 36.97 | 37.095 | 35.885 | 1221496 |
| 1719614400 | 36.75 | 0.25 | 0.68 | 37.12 | 37.34 | 36.25 | 2760341 |
| 1719528000 | 36.5 | 0.73 | 2.04 | 35.91 | 36.87 | 35.61 | 2833714 |
| 1719441600 | 35.77 | -0.45 | -1.24 | 35.44 | 36.01 | 35.09 | 1851910 |
| 1719355200 | 36.22 | -0.49 | -1.33 | 36.72 | 36.87 | 35.92 | 1902516 |
| 1719268800 | 36.71 | 1 | 2.80 | 35.96 | 37.11 | 35.75 | 4373775 |
| 1719009600 | 35.71 | 1.03 | 2.97 | 34.93 | 35.76 | 34.63 | 3565220 |
| 1718923200 | 34.68 | 0.18 | 0.52 | 34.48 | 35.23 | 33.94 | 2259114 |
| 1718750400 | 34.5 | -0.71 | -2.02 | 35.09 | 35.51 | 34.1 | 2477691 |
| 1718664000 | 35.21 | -0.31 | -0.87 | 35.51 | 35.82 | 34.97 | 2201013 |
| 1718404800 | 35.52 | -1.15 | -3.14 | 36.52 | 37.12 | 35.34 | 2221690 |
| 1718318400 | 36.67 | 0.04 | 0.11 | 36.44 | 36.925 | 34.83 | 3781573 |
| 1718232000 | 36.63 | -0.71 | -1.90 | 38.52 | 39.28 | 36.4301 | 3148454 |
| 1718145600 | 37.34 | -0.55 | -1.45 | 37.51 | 37.585 | 36.81 | 1290777 |
| 1718059200 | 37.89 | 0.84 | 2.27 | 36.75 | 38.06 | 36.35 | 1811102 |
| 1717800000 | 37.05 | -0.88 | -2.32 | 37.26 | 37.59 | 36.945 | 1469618 |
| 1717713600 | 37.93 | 0.06 | 0.16 | 37.87 | 38.315 | 37.55 | 1565911 |
| 1717627200 | 37.87 | -0.29 | -0.76 | 38.13 | 38.52 | 37.67 | 1685782 |
| 1717540800 | 38.16 | -1.75 | -4.38 | 39.38 | 39.485 | 38.02 | 2256919 |
| 1717454400 | 39.91 | -0.49 | -1.21 | 40.81 | 41.36 | 39.7 | 1735202 |
| 1717195200 | 40.4 | 0.92 | 2.33 | 39.59 | 40.83 | 39.05 | 17910262 |
| 1717108800 | 39.48 | -0.4 | -1.00 | 39.7 | 39.86 | 39.02 | 2302798 |
| 1717022400 | 39.88 | -1.93 | -4.62 | 41.33 | 41.71 | 39.82 | 2487441 |
| 1716936000 | 41.81 | 1.01 | 2.48 | 40.89 | 42 | 40.34 | 2458736 |
| 1716590400 | 40.8 | 0.22 | 0.54 | 40.84 | 41.13 | 40.27 | 2965640 |
| 1716504000 | 40.58 | -1.39 | -3.31 | 42 | 42 | 39.78 | 4168573 |
| 1716417600 | 41.97 | -0.9 | -2.10 | 42.22 | 42.58 | 41.68 | 2902734 |
| 1716331200 | 42.87 | -0.15 | -0.35 | 43.02 | 43.08 | 41.91 | 2827760 |
| 1716244800 | 43.02 | -0.41 | -0.94 | 43.73 | 43.73 | 42.71 | 2028275 |
| 1715985600 | 43.43 | -0.74 | -1.68 | 44.32 | 44.32 | 43.3625 | 2066545 |
| 1715899200 | 44.17 | 0.62 | 1.42 | 43.68 | 44.37 | 42.86 | 1777792 |
| 1715812800 | 43.55 | -1.23 | -2.75 | 44.93 | 44.955 | 42.47 | 3556196 |
| 1715726400 | 44.78 | -1.85 | -3.97 | 47.27 | 47.28 | 43.89 | 3124064 |
| 1715640000 | 46.63 | 0.28 | 0.60 | 46.6 | 47.24 | 46.07 | 1815019 |
| 1715380800 | 46.35 | 0.35 | 0.76 | 46.13 | 46.5 | 44.8 | 2892497 |
| 1715294400 | 46 | 1.71 | 3.86 | 44.48 | 46.38 | 44.01 | 2568940 |
| 1715208000 | 44.29 | -0.23 | -0.52 | 44.21 | 44.74 | 43.96 | 1314230 |
| 1715121600 | 44.52 | 1.22 | 2.82 | 43.54 | 44.73 | 43.4 | 1642631 |
| 1715035200 | 43.3 | 0.48 | 1.12 | 43.29 | 43.57 | 42.875 | 1126099 |
| 1714776000 | 42.82 | 0.18 | 0.42 | 43.1 | 43.77 | 42.6 | 1146853 |
| 1714689600 | 42.64 | 0.66 | 1.57 | 42.39 | 42.99 | 41.83 | 1565911 |
| 1714603200 | 41.98 | -0.39 | -0.92 | 42.36 | 43.19 | 41.88 | 1893416 |
| 1714516800 | 42.37 | -1.84 | -4.16 | 43.83 | 43.95 | 42.35 | 2499936 |
| 1714430400 | 44.21 | -0.46 | -1.03 | 45 | 45.05 | 43.94 | 2134113 |
| 1714171200 | 44.67 | -0.59 | -1.30 | 45.72 | 46.015 | 43.94 | 2365958 |
| 1714084800 | 45.26 | 2.13 | 4.94 | 43.69 | 45.53 | 42.23 | 5279297 |
| 1713998400 | 43.13 | -0.01 | -0.02 | 42.58 | 43.27 | 41.82 | 2375598 |
| 1713912000 | 43.14 | 0.26 | 0.61 | 42.6 | 43.77 | 42.45 | 1652780 |
| 1713825600 | 42.88 | 0.27 | 0.63 | 42.99 | 43.225 | 42.26 | 1708083 |
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
