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 | 1.43 | 3.58485836049 | 39.89 | 42.65 | 39.22 | 1553614 | 41.0671283 | CS |
| 4 | 4.02 | 10.7774798928 | 37.3 | 42.65 | 36.56 | 1303575 | 39.02220749 | CS |
| 12 | -1.86 | -4.30754979157 | 43.18 | 43.75 | 36.54 | 1217957 | 39.35460999 | CS |
| 26 | 7.16 | 20.9601873536 | 34.16 | 43.75 | 31.13 | 1259177 | 38.20510858 | CS |
| 52 | 5.01 | 13.7978518315 | 36.31 | 43.75 | 31.13 | 1339834 | 38.49915771 | CS |
| 156 | 17.2 | 71.3101160862 | 24.12 | 43.75 | 21.45 | 1381127 | 33.95718221 | CS |
| 260 | 17.2 | 71.3101160862 | 24.12 | 43.75 | 21.45 | 1381127 | 33.95718221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 41.32 | -0.33 | -0.79 | 41.41 | 41.7 | 41.12 | 925201 |
| 1721342400 | 41.65 | 0 | 0.00 | 41.63 | 42.16 | 41.255 | 963162 |
| 1721256000 | 41.65 | 0.27 | 0.65 | 41.8 | 42.65 | 41.44 | 1562425 |
| 1721169600 | 41.38 | 0.69 | 1.70 | 40.45 | 41.65 | 40.24 | 2356503 |
| 1721083200 | 40.69 | 1.21 | 3.06 | 39.92 | 40.99 | 39.55 | 1959542 |
| 1720824000 | 39.48 | 0.14 | 0.36 | 39.89 | 39.89 | 39.22 | 926439 |
| 1720737600 | 39.34 | 0.97 | 2.53 | 38.65 | 39.43 | 38.23 | 878003 |
| 1720651200 | 38.37 | 0.13 | 0.34 | 38.34 | 38.65 | 38.19 | 876948 |
| 1720564800 | 38.24 | -0.58 | -1.49 | 38.39 | 39.2 | 38.21 | 1166623 |
| 1720478400 | 38.82 | 0.75 | 1.97 | 37.9 | 38.82 | 37.9 | 1541765 |
| 1720219200 | 38.07 | -0.79 | -2.03 | 38.68 | 38.845 | 37.82 | 817678 |
| 1720040640 | 38.86 | 0.79 | 2.08 | 38.24 | 38.91 | 38.145 | 516044 |
| 1719960000 | 38.07 | 0.39 | 1.04 | 37.99 | 38.48 | 37.83 | 1367149 |
| 1719873600 | 37.68 | -0.01 | -0.03 | 37.75 | 38.08 | 37.125 | 1541067 |
| 1719614400 | 37.69 | 0 | 0.00 | 37.69 | 37.69 | 37.69 | 0 |
| 1719528000 | 37.69 | -0.78 | -2.03 | 38.62 | 38.915 | 37.535 | 1484564 |
| 1719441600 | 38.47 | 0.05 | 0.13 | 38.41 | 38.53 | 38.01 | 824846 |
| 1719355200 | 38.42 | -0.02 | -0.05 | 38.4 | 38.445 | 37.89 | 907889 |
| 1719268800 | 38.44 | 1.68 | 4.57 | 37.13 | 38.63 | 37.11 | 822360 |
| 1719009600 | 36.76 | -0.51 | -1.37 | 37.3 | 37.485 | 36.56 | 2951348 |
| 1718923200 | 37.27 | 0.01 | 0.03 | 37.3 | 37.73 | 37.12 | 1625152 |
| 1718750400 | 37.26 | 0.01 | 0.03 | 37.26 | 37.54 | 37.04 | 1098331 |
| 1718664000 | 37.25 | 0.2 | 0.54 | 37.09 | 37.47 | 36.54 | 1149845 |
| 1718404800 | 37.05 | -0.3 | -0.80 | 37.34 | 37.34 | 36.599 | 1535608 |
| 1718318400 | 37.35 | -0.71 | -1.87 | 38.04 | 38.0799 | 36.9 | 1203861 |
| 1718232000 | 38.06 | -0.14 | -0.37 | 39 | 39.12 | 37.95 | 994063 |
| 1718145600 | 38.2 | 0.05 | 0.13 | 37.97 | 38.375 | 37.55 | 1125315 |
| 1718059200 | 38.15 | 0.6 | 1.60 | 37.57 | 38.41 | 37.44 | 661796 |
| 1717800000 | 37.55 | -0.22 | -0.58 | 37.55 | 37.84 | 37.3 | 910716 |
| 1717713600 | 37.77 | -0.08 | -0.21 | 37.85 | 37.98 | 37.54 | 869937 |
| 1717627200 | 37.85 | 0.06 | 0.16 | 37.93 | 38.05 | 37.4 | 1157023 |
| 1717540800 | 37.79 | -1.17 | -3.00 | 38.45 | 38.605 | 37.65 | 1488032 |
| 1717454400 | 38.96 | -1.97 | -4.81 | 40.86 | 40.91 | 38.84 | 1513133 |
| 1717195200 | 40.93 | 0.87 | 2.17 | 40.27 | 40.95 | 40.17 | 951710 |
| 1717108800 | 40.06 | 0.39 | 0.98 | 39.78 | 40.42 | 39.78 | 1109303 |
| 1717022400 | 39.67 | -0.65 | -1.61 | 40.21 | 40.29 | 39.39 | 734759 |
| 1716936000 | 40.32 | 0.77 | 1.95 | 39.76 | 40.465 | 39.76 | 1065911 |
| 1716590400 | 39.55 | 0.02 | 0.05 | 39.84 | 40.14 | 39.42 | 1225189 |
| 1716504000 | 39.53 | -0.4 | -1.00 | 40.16 | 40.54 | 39.04 | 1134598 |
| 1716417600 | 39.93 | -1.03 | -2.51 | 40.8 | 40.8 | 39.64 | 1287860 |
| 1716331200 | 40.96 | 0.32 | 0.79 | 40.47 | 41.49 | 40.47 | 1688171 |
| 1716244800 | 40.64 | 0.63 | 1.57 | 40.04 | 40.735 | 40.02 | 1185045 |
| 1715985600 | 40.01 | 0.26 | 0.65 | 40.03 | 40.1 | 39.77 | 679444 |
| 1715899200 | 39.75 | -0.48 | -1.19 | 40.15 | 40.15 | 39.6657 | 658866 |
| 1715812800 | 40.23 | 0.09 | 0.22 | 39.98 | 40.25 | 39.215 | 944863 |
| 1715726400 | 40.14 | 0.52 | 1.31 | 39.6 | 40.2 | 39.46 | 755731 |
| 1715640000 | 39.62 | -0.11 | -0.28 | 39.96 | 40.08 | 39.375 | 1198108 |
| 1715380800 | 39.73 | -1.04 | -2.55 | 40.96 | 41.035 | 39.69 | 1805822 |
| 1715294400 | 40.77 | 0.37 | 0.92 | 40.59 | 40.94 | 40.2 | 978523 |
| 1715208000 | 40.4 | -0.32 | -0.79 | 40.33 | 40.865 | 40.24 | 698938 |
| 1715121600 | 40.72 | 0.13 | 0.32 | 40.57 | 41.28 | 40.515 | 956255 |
| 1715035200 | 40.59 | 0.34 | 0.84 | 40.5 | 41.02 | 40.32 | 1187300 |
| 1714776000 | 40.25 | 0.28 | 0.70 | 39.94 | 40.3 | 39.605 | 1098395 |
| 1714689600 | 39.97 | 0.3 | 0.76 | 40.13 | 40.46 | 39.69 | 1043239 |
| 1714603200 | 39.67 | -1.12 | -2.75 | 40.77 | 41.76 | 39.43 | 2017596 |
| 1714516800 | 40.79 | -2.75 | -6.32 | 43.08 | 43.75 | 40.72 | 2530038 |
| 1714430400 | 43.54 | 0.27 | 0.62 | 43.1 | 43.625 | 43.1 | 1447440 |
| 1714171200 | 43.27 | 0.21 | 0.49 | 43.18 | 43.3 | 42.7 | 1025307 |
| 1714084800 | 43.06 | 0.09 | 0.21 | 42.86 | 43.28 | 42.41 | 1015929 |
| 1713998400 | 42.97 | -0.14 | -0.32 | 43.14 | 43.26 | 42.63 | 1166071 |
| 1713912000 | 43.11 | 0.45 | 1.05 | 42.54 | 43.36 | 42.35 | 1072843 |
| 1713825600 | 42.66 | 0.16 | 0.38 | 42.48 | 43.0525 | 41.97 | 1911181 |
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
