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 | 2.15 | 5.66983122363 | 37.92 | 40.35 | 37.91 | 193259 | 39.17261516 | CS |
| 4 | 2.62 | 6.99599465955 | 37.45 | 40.35 | 35.2 | 154392 | 37.61676817 | CS |
| 12 | 0.23 | 0.577309236948 | 39.84 | 40.35 | 35.2 | 197560 | 37.86249318 | CS |
| 26 | -3.04 | -7.05172813732 | 43.11 | 47.39 | 35.2 | 192779 | 40.90954576 | CS |
| 52 | 1.72 | 4.4850065189 | 38.35 | 47.39 | 33.4 | 174456 | 40.35052439 | CS |
| 156 | 6.01 | 17.6453317675 | 34.06 | 47.39 | 23.8 | 223912 | 34.27614183 | CS |
| 260 | 19.09 | 90.9914204004 | 20.98 | 47.39 | 10.97 | 241923 | 28.64913557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 40.07 | 0.37 | 0.93 | 39.79 | 40.35 | 39.75 | 101854 |
| 1721943600 | 39.7 | 0.67 | 1.72 | 39.1 | 40.01 | 38.98 | 249060 |
| 1721857200 | 39.03 | 0.05 | 0.13 | 38.67 | 39.21 | 38.67 | 258018 |
| 1721770800 | 38.98 | 0.29 | 0.75 | 38.64 | 39 | 38.49 | 134665 |
| 1721684400 | 38.69 | 0.73 | 1.92 | 37.92 | 38.75 | 37.91 | 50311 |
| 1721425200 | 37.96 | -0.42 | -1.09 | 38.2 | 38.32 | 37.73 | 77661 |
| 1721338800 | 38.38 | -0.14 | -0.36 | 38.21 | 38.8 | 38.11 | 90780 |
| 1721252400 | 38.52 | -0.25 | -0.64 | 38.52 | 39.02 | 38.32 | 185856 |
| 1721166000 | 38.77 | 0.81 | 2.13 | 37.96 | 39 | 37.8 | 120762 |
| 1721079600 | 37.96 | 1.07 | 2.90 | 37.1 | 38.47 | 37.1 | 279133 |
| 1720820400 | 36.89 | 0.36 | 0.99 | 36.79 | 37.14 | 36.34 | 122566 |
| 1720734000 | 36.53 | 0.84 | 2.35 | 35.85 | 36.6 | 35.82 | 172275 |
| 1720647600 | 35.69 | 0.45 | 1.28 | 35.25 | 35.89 | 35.24 | 188835 |
| 1720561200 | 35.24 | -0.99 | -2.73 | 36.07 | 36.07 | 35.2 | 105763 |
| 1720474800 | 36.23 | 0.26 | 0.72 | 36.08 | 36.24 | 35.84 | 131346 |
| 1720215600 | 35.97 | -0.79 | -2.15 | 36.69 | 36.89 | 35.79 | 241301 |
| 1720129200 | 36.76 | -0.05 | -0.14 | 36.86 | 37 | 36.6 | 22161 |
| 1720042800 | 36.81 | -0.28 | -0.75 | 37.09 | 37.14 | 36.7 | 81301 |
| 1719956400 | 37.09 | -0.18 | -0.48 | 37.19 | 37.19 | 36.41 | 154564 |
| 1719610800 | 37.27 | -0.18 | -0.48 | 37.45 | 37.83 | 37.19 | 109375 |
| 1719524400 | 37.45 | 0.2 | 0.54 | 37.32 | 37.67 | 37.21 | 97303 |
| 1719438000 | 37.25 | 0.41 | 1.11 | 36.71 | 37.44 | 36.71 | 149403 |
| 1719351600 | 36.84 | -0.42 | -1.13 | 37.43 | 37.43 | 36.75 | 122967 |
| 1719265200 | 37.26 | 0.97 | 2.67 | 36.36 | 37.26 | 36.36 | 343694 |
| 1719006000 | 36.29 | -0.32 | -0.87 | 36.49 | 37.16 | 36.13 | 600339 |
| 1718919600 | 36.61 | -0.22 | -0.60 | 36.93 | 37.31 | 36.43 | 334669 |
| 1718833200 | 36.83 | -0.35 | -0.94 | 37.08 | 37.21 | 36.77 | 108762 |
| 1718746800 | 37.18 | -0.25 | -0.67 | 37.22 | 37.7 | 36.99 | 207970 |
| 1718660400 | 37.43 | 0.15 | 0.40 | 37.02 | 37.71 | 36.97 | 295426 |
| 1718401200 | 37.28 | -0.46 | -1.22 | 37.33 | 37.72 | 37 | 248064 |
| 1718314800 | 37.74 | -0.81 | -2.10 | 38.54 | 38.59 | 37.57 | 247620 |
| 1718228400 | 38.55 | 0.43 | 1.13 | 38.74 | 38.87 | 38.18 | 292315 |
| 1718142000 | 38.12 | -0.26 | -0.68 | 38.21 | 38.52 | 37.89 | 250025 |
| 1718055600 | 38.38 | 0.39 | 1.03 | 37.78 | 38.75 | 37.61 | 291255 |
| 1717796400 | 37.99 | -1.03 | -2.64 | 38.91 | 38.97 | 37.94 | 317863 |
| 1717710000 | 39.02 | 0.75 | 1.96 | 38.26 | 39.21 | 38.26 | 317154 |
| 1717623600 | 38.27 | 0.18 | 0.47 | 37.98 | 38.58 | 37.58 | 314550 |
| 1717537200 | 38.09 | 1.69 | 4.64 | 36.45 | 38.23 | 36.45 | 208617 |
| 1717450800 | 36.4 | -0.17 | -0.46 | 36.57 | 37.01 | 36.32 | 214382 |
| 1717191600 | 36.57 | 0.04 | 0.11 | 36.61 | 37.04 | 36.21 | 195859 |
| 1717105200 | 36.53 | -0.67 | -1.80 | 37.01 | 37.57 | 36.3 | 229652 |
| 1717018800 | 37.2 | -0.9 | -2.36 | 37.34 | 38 | 37.13 | 152223 |
| 1716932400 | 38.1 | -0.75 | -1.93 | 38.6 | 39 | 37.95 | 169409 |
| 1716846000 | 38.85 | -0.05 | -0.13 | 38.76 | 39 | 38.69 | 68584 |
| 1716586800 | 38.9 | 0.62 | 1.62 | 38.43 | 39.16 | 38.43 | 153669 |
| 1716500400 | 38.28 | -0.11 | -0.29 | 38.61 | 38.65 | 38.28 | 97619 |
| 1716414000 | 38.39 | -0.49 | -1.26 | 38.85 | 39.21 | 38.22 | 255368 |
| 1716327600 | 38.88 | -0.05 | -0.13 | 38.85 | 39.09 | 38.55 | 253352 |
| 1715982000 | 38.93 | -0.59 | -1.49 | 39.62 | 39.62 | 38.77 | 228716 |
| 1715895600 | 39.52 | 0.61 | 1.57 | 38.93 | 39.83 | 38.93 | 112246 |
| 1715809200 | 38.91 | 0.03 | 0.08 | 39.18 | 39.25 | 38.56 | 198245 |
| 1715722800 | 38.88 | -0.13 | -0.33 | 39.03 | 39.17 | 38.73 | 152579 |
| 1715636400 | 39.01 | -0.15 | -0.38 | 39.09 | 39.85 | 38.88 | 128656 |
| 1715377200 | 39.16 | -0.29 | -0.74 | 39.46 | 39.7 | 38.91 | 194216 |
| 1715290800 | 39.45 | -0.18 | -0.45 | 39.51 | 40.08 | 39.4 | 121850 |
| 1715204400 | 39.63 | 0.57 | 1.46 | 38.85 | 39.81 | 38.85 | 125983 |
| 1715118000 | 39.06 | -0.04 | -0.10 | 39.06 | 39.67 | 38.84 | 254627 |
| 1715031600 | 39.1 | 0.58 | 1.51 | 38.52 | 40.07 | 38.45 | 252753 |
| 1714772400 | 38.52 | -1.22 | -3.07 | 39.84 | 39.84 | 38.08 | 173885 |
| 1714686000 | 39.74 | 1.55 | 4.06 | 39.18 | 40.1 | 38.32 | 222831 |
| 1714599600 | 38.19 | -0.58 | -1.50 | 38.63 | 38.86 | 38.05 | 212500 |
| 1714513200 | 38.77 | -0.73 | -1.85 | 39.3 | 39.39 | 38.56 | 229360 |
| 1714426800 | 39.5 | 0.23 | 0.59 | 39.47 | 39.59 | 38.93 | 171814 |
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
