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 | 0.48 | 1.25555846194 | 38.23 | 39.35 | 37.53 | 458747 | 38.45646274 | CS |
| 4 | 2.68 | 7.43824590619 | 36.03 | 39.35 | 33.79 | 614613 | 36.96926599 | CS |
| 12 | 1.49 | 4.00322407308 | 37.22 | 40.87 | 33.79 | 616719 | 37.73079826 | CS |
| 26 | 8.15 | 26.6688481675 | 30.56 | 44.06 | 30.1804 | 710681 | 38.44061488 | CS |
| 52 | 11 | 39.6968603392 | 27.71 | 44.06 | 26.835 | 721574 | 34.77768729 | CS |
| 156 | -16.89 | -30.3776978417 | 55.6 | 60.69 | 26.79 | 551211 | 40.48939233 | CS |
| 260 | -16.89 | -30.3776978417 | 55.6 | 60.69 | 26.79 | 551211 | 40.48939233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 38.87 | 0.03 | 0.08 | 38.98 | 39.03 | 38.535 | 293994 |
| 1715294400 | 38.84 | 0.05 | 0.13 | 38.76 | 39.03 | 38.485 | 416619 |
| 1715208000 | 38.79 | 0.63 | 1.65 | 37.66 | 38.81 | 37.53 | 483594 |
| 1715121600 | 38.16 | 0.26 | 0.69 | 38.05 | 38.6 | 37.96 | 650701 |
| 1715035200 | 37.9 | -0.01 | -0.03 | 38.23 | 38.475 | 37.9 | 448825 |
| 1714776000 | 37.91 | 0.26 | 0.69 | 38.44 | 38.67 | 37.77 | 381640 |
| 1714689600 | 37.65 | 0.75 | 2.03 | 37.41 | 37.72 | 37.17 | 420585 |
| 1714603200 | 36.9 | 0.72 | 1.99 | 36.65 | 37.83 | 36.38 | 448912 |
| 1714516800 | 36.18 | -0.88 | -2.37 | 36.69 | 37.01 | 36.16 | 424076 |
| 1714430400 | 37.06 | -0.06 | -0.16 | 37.33 | 37.43 | 36.925 | 623158 |
| 1714171200 | 37.12 | -0.28 | -0.75 | 37.46 | 37.85 | 37.06 | 373490 |
| 1714084800 | 37.4 | -0.54 | -1.42 | 37.84 | 37.84 | 36.9 | 664478 |
| 1713998400 | 37.94 | -0.45 | -1.17 | 37.9 | 38.515 | 37.73 | 605712 |
| 1713912000 | 38.39 | 0.7 | 1.86 | 37.6 | 38.7445 | 37.51 | 574149 |
| 1713825600 | 37.69 | 0.75 | 2.03 | 36.63 | 37.71 | 35.83 | 741515 |
| 1713566400 | 36.94 | 1.84 | 5.24 | 33.79 | 37.11 | 33.79 | 1522191 |
| 1713480000 | 35.1 | 0.28 | 0.80 | 34.95 | 35.81 | 34.79 | 866864 |
| 1713393600 | 34.82 | -0.05 | -0.14 | 35.29 | 35.61 | 34.82 | 990281 |
| 1713307200 | 34.87 | -1.28 | -3.54 | 35.67 | 35.9212 | 34.78 | 884919 |
| 1713220800 | 36.15 | 0.08 | 0.22 | 36.03 | 36.58 | 35.49 | 506953 |
| 1712961600 | 36.07 | -0.36 | -0.99 | 36.04 | 36.515 | 35.86 | 439721 |
| 1712875200 | 36.43 | -0.24 | -0.65 | 37.01 | 37.01 | 36.29 | 783758 |
| 1712788800 | 36.67 | -2.98 | -7.52 | 38.68 | 38.8 | 36.24 | 867211 |
| 1712702400 | 39.65 | 0.7 | 1.80 | 39.2 | 39.82 | 38.99 | 591188 |
| 1712616000 | 38.95 | 0.7 | 1.83 | 38.19 | 39.09 | 38.19 | 371699 |
| 1712356800 | 38.25 | 0.07 | 0.18 | 37.77 | 38.535 | 37.7 | 391729 |
| 1712270400 | 38.18 | 0.37 | 0.98 | 38.46 | 38.84 | 38.07 | 360834 |
| 1712184000 | 37.81 | -0.16 | -0.42 | 37.61 | 38.1064 | 37.44 | 420799 |
| 1712097600 | 37.97 | -0.88 | -2.27 | 38.31 | 38.52 | 37.72 | 494357 |
| 1712011200 | 38.85 | -1.43 | -3.55 | 40.18 | 40.18 | 38.71 | 441725 |
| 1711665600 | 40.28 | 0.42 | 1.05 | 39.85 | 40.51 | 39.695 | 737599 |
| 1711579200 | 39.86 | 1.76 | 4.62 | 38.39 | 39.89 | 38.185 | 477291 |
| 1711492800 | 38.1 | -0.28 | -0.73 | 38.75 | 38.76 | 37.87 | 442283 |
| 1711406400 | 38.38 | 0.21 | 0.55 | 38.4 | 38.8 | 38.06 | 351660 |
| 1711147200 | 38.17 | -0.77 | -1.98 | 39 | 39.05 | 37.995 | 505608 |
| 1711060800 | 38.94 | 0.67 | 1.75 | 38.59 | 39.51 | 38.45 | 531302 |
| 1710974400 | 38.27 | 0.78 | 2.08 | 37.31 | 39.19 | 37.0685 | 1442467 |
| 1710888000 | 37.49 | 0.1 | 0.27 | 37.21 | 37.74 | 37.19 | 600405 |
| 1710801600 | 37.39 | -0.51 | -1.35 | 37.78 | 37.91 | 37.285 | 629092 |
| 1710542400 | 37.9 | 0.2 | 0.53 | 37.6 | 38.41 | 37.53 | 1684717 |
| 1710456000 | 37.7 | -1.81 | -4.58 | 39.19 | 39.29 | 37.34 | 654055 |
| 1710369600 | 39.51 | -0.79 | -1.96 | 40.25 | 40.82 | 39.16 | 615215 |
| 1710283200 | 40.3 | -0.29 | -0.71 | 40.34 | 40.6 | 39.73 | 693710 |
| 1710196800 | 40.59 | 0.12 | 0.30 | 40.3 | 40.71 | 40.1615 | 704924 |
| 1709941200 | 40.47 | 0.4 | 1.00 | 40.76 | 40.87 | 40.11 | 751687 |
| 1709854800 | 40.07 | 0.36 | 0.91 | 40.37 | 40.63 | 39.85 | 458196 |
| 1709768400 | 39.71 | 0.26 | 0.66 | 39.35 | 40.66 | 38.785 | 668348 |
| 1709682000 | 39.45 | 1.81 | 4.81 | 37.35 | 39.6 | 37.35 | 514736 |
| 1709595600 | 37.64 | 0.12 | 0.32 | 37.88 | 38.2 | 37.4 | 446811 |
| 1709336400 | 37.52 | 0.1 | 0.27 | 37.09 | 37.56 | 35.875 | 648072 |
| 1709250000 | 37.42 | 1.42 | 3.94 | 36.89 | 37.71 | 36.58 | 749211 |
| 1709163600 | 36 | -0.11 | -0.30 | 35.65 | 36.17 | 35.6 | 701749 |
| 1709077200 | 36.11 | -0.01 | -0.03 | 36.48 | 36.75 | 35.88 | 494795 |
| 1708990800 | 36.12 | -0.32 | -0.88 | 36.08 | 36.48 | 35.67 | 641849 |
| 1708731600 | 36.44 | -0.23 | -0.63 | 36.6 | 36.93 | 36.09 | 611376 |
| 1708645200 | 36.67 | -0.07 | -0.19 | 36.54 | 36.82 | 36.17 | 681037 |
| 1708558800 | 36.74 | -0.7 | -1.87 | 37.3 | 37.39 | 36.55 | 573821 |
| 1708472400 | 37.44 | -0.19 | -0.50 | 37.22 | 37.8 | 37.075 | 349017 |
| 1708126800 | 37.63 | -0.87 | -2.26 | 37.98 | 37.99 | 37.3 | 705055 |
| 1708040400 | 38.5 | 2.66 | 7.42 | 36.16 | 38.81 | 36.1 | 887682 |
| 1707954000 | 35.84 | 0.54 | 1.53 | 35.9 | 36.3726 | 34.99 | 1079138 |
| 1707867600 | 35.3 | -2.08 | -5.56 | 35.88 | 36.21 | 34.74 | 1227808 |
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
