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 | 1.02 | 2.54936265934 | 40.01 | 42.49 | 40 | 66744 | 41.52587741 | CS |
| 4 | 7.18 | 21.211225997 | 33.85 | 42.49 | 33.75 | 83264 | 37.95238284 | CS |
| 12 | 1.55 | 3.92603850051 | 39.48 | 42.49 | 33.75 | 61838 | 37.67184753 | CS |
| 26 | -0.51 | -1.22773230621 | 41.54 | 43.08 | 33.75 | 75843 | 38.68096479 | CS |
| 52 | -4.49 | -9.86379613357 | 45.52 | 48.7599 | 32.19 | 73250 | 39.75244094 | CS |
| 156 | 6.47 | 18.7210648148 | 34.56 | 54.7 | 32.19 | 71057 | 42.17164113 | CS |
| 260 | 5.44 | 15.2851924698 | 35.59 | 54.7 | 12.61 | 75139 | 34.90783851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 41.03 | -0.15 | -0.36 | 41.28 | 41.35 | 40.54 | 53623 |
| 1721342400 | 41.18 | -0.64 | -1.53 | 41.58 | 42.05 | 41.18 | 54864 |
| 1721256000 | 41.82 | -0.38 | -0.90 | 42.15 | 42.33 | 41.8 | 62534 |
| 1721169600 | 42.2 | 0.67 | 1.61 | 41.73 | 42.49 | 41.56 | 90786 |
| 1721083200 | 41.53 | 1.37 | 3.41 | 40.52 | 41.84 | 40.25 | 80914 |
| 1720824000 | 40.16 | 0.31 | 0.78 | 40.01 | 40.55 | 40 | 44624 |
| 1720737600 | 39.85 | 0.62 | 1.58 | 39.25 | 40.2 | 38.62 | 71637 |
| 1720651200 | 39.23 | 0.59 | 1.53 | 38.7 | 39.25 | 38.44 | 61610 |
| 1720564800 | 38.64 | -0.27 | -0.69 | 38.9 | 39.05 | 38.55 | 61764 |
| 1720478400 | 38.91 | 0.92 | 2.42 | 38 | 38.95 | 37.68 | 94147 |
| 1720219200 | 37.99 | -1.03 | -2.64 | 39.02 | 39.02 | 37.68 | 52978 |
| 1720040640 | 39.02 | 0.78 | 2.04 | 38.1 | 39.22 | 38.1 | 45258 |
| 1719960000 | 38.24 | 1.36 | 3.69 | 37 | 38.89 | 36.995 | 94909 |
| 1719873600 | 36.88 | 0.14 | 0.38 | 38 | 38.02 | 36.39 | 103205 |
| 1719614400 | 36.74 | 0 | 0.00 | 36.74 | 36.74 | 36.74 | 0 |
| 1719528000 | 36.74 | 1.81 | 5.18 | 37.31 | 39.95 | 36 | 224386 |
| 1719441600 | 34.93 | 0.43 | 1.25 | 34.46 | 35.86 | 34.3 | 129573 |
| 1719355200 | 34.5 | 0.06 | 0.17 | 34.37 | 34.94 | 34.05 | 51267 |
| 1719268800 | 34.44 | 0.49 | 1.44 | 34.1 | 34.635 | 33.95 | 64184 |
| 1719009600 | 33.95 | 0.02 | 0.06 | 33.85 | 34.14 | 33.75 | 110103 |
| 1718923200 | 33.93 | -0.19 | -0.56 | 34.08 | 34.265 | 33.82 | 44804 |
| 1718750400 | 34.12 | -0.28 | -0.81 | 34.58 | 34.9 | 34 | 50181 |
| 1718664000 | 34.4 | -0.07 | -0.20 | 34.3 | 34.645 | 34.005 | 76407 |
| 1718404800 | 34.47 | -0.17 | -0.49 | 34.22 | 34.49 | 33.81 | 49527 |
| 1718318400 | 34.64 | -0.54 | -1.53 | 35.1 | 35.1 | 34.56 | 29514 |
| 1718232000 | 35.18 | 0.13 | 0.37 | 35.79 | 35.87 | 35.13 | 30705 |
| 1718145600 | 35.05 | -0.32 | -0.90 | 35.23 | 35.31 | 34.732 | 24871 |
| 1718059200 | 35.37 | -0.38 | -1.06 | 35.45 | 35.49 | 34.6 | 37027 |
| 1717800000 | 35.75 | -0.31 | -0.86 | 35.75 | 35.92 | 35.67 | 36495 |
| 1717713600 | 36.06 | -0.77 | -2.09 | 36.61 | 36.85 | 35.785 | 62017 |
| 1717627200 | 36.83 | 0.35 | 0.96 | 36.82 | 36.83 | 36.3 | 37394 |
| 1717540800 | 36.48 | -0.45 | -1.22 | 36.8 | 36.8 | 36.11 | 48556 |
| 1717454400 | 36.93 | -0.07 | -0.19 | 37.1 | 37.38 | 36.555 | 39824 |
| 1717195200 | 37 | 0.31 | 0.84 | 36.95 | 37.09 | 36.78 | 76603 |
| 1717108800 | 36.69 | 0.12 | 0.33 | 36.7 | 36.78 | 36.02 | 44866 |
| 1717022400 | 36.57 | -0.43 | -1.16 | 36.5 | 37.12 | 36.38 | 44108 |
| 1716936000 | 37 | -0.45 | -1.20 | 37.54 | 37.91 | 36.94 | 37998 |
| 1716590400 | 37.45 | 0.3 | 0.81 | 37.4 | 37.91 | 37.02 | 70153 |
| 1716504000 | 37.15 | 0.43 | 1.17 | 36.88 | 37.43 | 36.64 | 61805 |
| 1716417600 | 36.72 | -0.33 | -0.89 | 37.04 | 37.31 | 36.51 | 80461 |
| 1716331200 | 37.05 | -0.55 | -1.46 | 37.52 | 37.775 | 36.9 | 36385 |
| 1716244800 | 37.6 | -0.59 | -1.54 | 38.16 | 38.16 | 37.59 | 41097 |
| 1715985600 | 38.19 | -0.72 | -1.85 | 38.95 | 38.95 | 37.8654 | 48757 |
| 1715899200 | 38.91 | 0.25 | 0.65 | 38.69 | 39.05 | 38.59 | 30192 |
| 1715812800 | 38.66 | 0.02 | 0.05 | 38.95 | 38.95 | 38.41 | 43152 |
| 1715726400 | 38.64 | 0.02 | 0.05 | 39.11 | 39.3 | 38.6 | 54592 |
| 1715640000 | 38.62 | 0.16 | 0.42 | 38.72 | 39.395 | 38.55 | 68196 |
| 1715380800 | 38.46 | -0.7 | -1.79 | 39.34 | 39.34 | 38.32 | 34512 |
| 1715294400 | 39.16 | 0.19 | 0.49 | 39.31 | 39.33 | 38.825 | 39915 |
| 1715208000 | 38.97 | -0.55 | -1.39 | 39.24 | 39.405 | 38.77 | 66122 |
| 1715121600 | 39.52 | -0.43 | -1.08 | 40 | 40.225 | 39.51 | 34512 |
| 1715035200 | 39.95 | 0.42 | 1.06 | 39.89 | 40.11 | 39.67 | 25792 |
| 1714776000 | 39.53 | -0.3 | -0.75 | 39.99 | 40.13 | 39.42 | 62710 |
| 1714689600 | 39.83 | 0.86 | 2.21 | 39.28 | 39.94 | 39.12 | 58426 |
| 1714603200 | 38.97 | 0.03 | 0.08 | 39.15 | 39.485 | 38.97 | 54682 |
| 1714516800 | 38.94 | -0.63 | -1.59 | 39.49 | 39.63 | 38.68 | 167951 |
| 1714430400 | 39.57 | 0.03 | 0.08 | 39.5 | 39.895 | 39.2 | 64230 |
| 1714171200 | 39.54 | 0.21 | 0.53 | 39.48 | 39.65 | 38.82 | 49660 |
| 1714084800 | 39.33 | -0.25 | -0.63 | 39.41 | 39.85 | 38.36 | 131644 |
| 1713998400 | 39.58 | -0.72 | -1.79 | 40.14 | 40.5 | 39.56 | 101459 |
| 1713912000 | 40.3 | 0.39 | 0.98 | 39.84 | 40.78 | 38.98 | 97365 |
| 1713825600 | 39.91 | 0.43 | 1.09 | 39.58 | 40.48 | 39.42 | 114731 |
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
