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 | 1.41 | 3.38129496403 | 41.7 | 43.6 | 38.635 | 317278 | 40.36279848 | CS |
| 4 | 3.85 | 9.80641874682 | 39.26 | 45.65 | 35.6 | 365296 | 41.78958169 | CS |
| 12 | 12.2 | 39.4694273698 | 30.91 | 45.65 | 29.915 | 258099 | 39.19339046 | CS |
| 26 | 19.28 | 80.9064204784 | 23.83 | 45.65 | 21.96 | 230611 | 34.51170659 | CS |
| 52 | 14 | 48.0934386809 | 29.11 | 45.9599 | 21.96 | 214511 | 35.08986403 | CS |
| 156 | -8.89 | -17.0961538462 | 52 | 80.42 | 21.96 | 196351 | 44.04842636 | CS |
| 260 | 22.61 | 110.292682927 | 20.5 | 80.42 | 19.71 | 205335 | 41.92362098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 43.11 | 1.95 | 4.74 | 41.61 | 43.6 | 40.84 | 352018 |
| 1714084800 | 41.16 | -0.23 | -0.56 | 40.58 | 41.39 | 40 | 202601 |
| 1713998400 | 41.39 | 0.09 | 0.22 | 41.1 | 42.08 | 40.65 | 210256 |
| 1713912000 | 41.3 | 2.26 | 5.79 | 39 | 41.64 | 39 | 236468 |
| 1713825600 | 39.04 | -1.16 | -2.89 | 40.33 | 40.67 | 38.635 | 384455 |
| 1713566400 | 40.2 | -1.72 | -4.10 | 41.7 | 42.2 | 39.44 | 553222 |
| 1713480000 | 41.92 | 4.77 | 12.84 | 38.75 | 42.16 | 38 | 2023991 |
| 1713393600 | 37.15 | -4.8 | -11.44 | 40.44 | 40.55 | 35.6 | 726220 |
| 1713307200 | 41.95 | -0.7 | -1.64 | 42.35 | 42.635 | 41.56 | 83654 |
| 1713220800 | 42.65 | -2.01 | -4.50 | 44.6 | 45.02 | 42.47 | 198602 |
| 1712961600 | 44.66 | -0.45 | -1.00 | 44.88 | 45.65 | 44.505 | 208778 |
| 1712875200 | 45.11 | 0.47 | 1.05 | 44.64 | 45.31 | 43.32 | 183827 |
| 1712788800 | 44.64 | -0.5 | -1.11 | 43.48 | 44.97 | 43.48 | 262145 |
| 1712702400 | 45.14 | -0.13 | -0.29 | 45.28 | 45.28 | 44.01 | 131117 |
| 1712616000 | 45.27 | 0.91 | 2.05 | 44.68 | 45.54 | 44.1338 | 165368 |
| 1712356800 | 44.36 | 0.47 | 1.07 | 43.66 | 45.04 | 43.46 | 156944 |
| 1712270400 | 43.89 | -0.07 | -0.16 | 44.71 | 45 | 43.705 | 266866 |
| 1712184000 | 43.96 | -0.01 | -0.02 | 44.27 | 44.68 | 43.35 | 234101 |
| 1712097600 | 43.97 | 4.57 | 11.60 | 39.96 | 45.1599 | 38.71 | 570643 |
| 1712011200 | 39.4 | 0.23 | 0.59 | 39.26 | 39.42 | 38.57 | 178593 |
| 1711665600 | 39.17 | 0.8 | 2.08 | 38.46 | 39.61 | 38.3953 | 214145 |
| 1711579200 | 38.37 | 1.23 | 3.31 | 37.6 | 38.609 | 37.6 | 250027 |
| 1711492800 | 37.14 | -0.56 | -1.49 | 38.01 | 38.36 | 37.08 | 143248 |
| 1711406400 | 37.7 | -0.41 | -1.08 | 38.11 | 39.025 | 37.57 | 138464 |
| 1711147200 | 38.11 | -1.31 | -3.32 | 39.39 | 39.39 | 38.11 | 120882 |
| 1711060800 | 39.42 | 0.46 | 1.18 | 39.76 | 40 | 38.95 | 197867 |
| 1710974400 | 38.96 | 0.75 | 1.96 | 37.82 | 39.475 | 37.57 | 166353 |
| 1710888000 | 38.21 | 1.74 | 4.77 | 36.21 | 38.29 | 36.2 | 223566 |
| 1710801600 | 36.47 | -1.13 | -3.01 | 37.54 | 37.91 | 36.3 | 209501 |
| 1710542400 | 37.6 | -0.88 | -2.29 | 38.11 | 38.56 | 37.45 | 827662 |
| 1710456000 | 38.48 | -1.15 | -2.90 | 39.2 | 39.48 | 37.72 | 257358 |
| 1710369600 | 39.63 | -0.83 | -2.05 | 40.15 | 40.5 | 38.905 | 209759 |
| 1710283200 | 40.46 | -0.87 | -2.11 | 41.08 | 41.32 | 39.7 | 393797 |
| 1710196800 | 41.33 | 3.86 | 10.30 | 37.99 | 41.77 | 37.8 | 433062 |
| 1709941200 | 37.47 | 0.44 | 1.19 | 37.72 | 38.09 | 36.975 | 150984 |
| 1709854800 | 37.03 | 0.94 | 2.60 | 36.61 | 37.4099 | 36.61 | 189036 |
| 1709768400 | 36.09 | -0.01 | -0.03 | 36.6 | 37.03 | 36.01 | 153199 |
| 1709682000 | 36.1 | -1.72 | -4.55 | 37.3 | 37.64 | 36.08 | 140177 |
| 1709595600 | 37.82 | -0.2 | -0.53 | 38.45 | 38.61 | 37.8 | 216139 |
| 1709336400 | 38.02 | -3.36 | -8.12 | 42.44 | 42.72 | 37.55 | 341252 |
| 1709250000 | 41.38 | 8.37 | 25.36 | 37.75 | 42.15 | 36.5301 | 637272 |
| 1709163600 | 33.009999 | -0.04 | -0.12 | 32.54 | 33.46 | 32.54 | 126639 |
| 1709077200 | 33.049999 | 0.61 | 1.88 | 32.83 | 33.33 | 32.729999 | 121182 |
| 1708990800 | 32.439999 | 0.15 | 0.46 | 32.09 | 33.18 | 31.78 | 91202 |
| 1708731600 | 32.29 | -0.02 | -0.06 | 32.299999 | 33.21 | 31.75 | 113804 |
| 1708645200 | 32.31 | -0.6 | -1.82 | 32.95 | 33.085 | 32.2 | 96675 |
| 1708558800 | 32.909999 | -0.17 | -0.51 | 32.96 | 33.17 | 32.509999 | 130428 |
| 1708472400 | 33.08 | -0.6 | -1.78 | 32.97 | 33.74 | 32.799999 | 123328 |
| 1708126800 | 33.68 | -0.72 | -2.09 | 33.9 | 34.694 | 33.53 | 106749 |
| 1708040400 | 34.4 | 1.39 | 4.21 | 33.409999 | 34.41 | 33.255 | 119341 |
| 1707954000 | 33.009999 | 1.03 | 3.22 | 32.759999 | 33.42 | 32.2301 | 98161 |
| 1707867600 | 31.98 | -3.1 | -8.84 | 33.07 | 33.3999 | 31.41 | 187852 |
| 1707781200 | 35.08 | 1.55 | 4.62 | 33.65 | 35.5 | 33.65 | 211817 |
| 1707522000 | 33.53 | 0.6 | 1.82 | 33.06 | 33.93 | 32.95 | 129577 |
| 1707435600 | 32.93 | 1.34 | 4.24 | 31.59 | 33.27 | 31.4501 | 178997 |
| 1707349200 | 31.59 | -0.49 | -1.53 | 32.13 | 32.25 | 31.22 | 135442 |
| 1707262800 | 32.08 | 0.92 | 2.95 | 31.12 | 32.56 | 30.9411 | 112353 |
| 1707176400 | 31.16 | -0.09 | -0.29 | 30.66 | 31.57 | 29.915 | 206112 |
| 1706917200 | 31.25 | 0 | 0.00 | 30.91 | 31.61 | 30.75 | 130743 |
| 1706830800 | 31.25 | 2.04 | 6.98 | 29.56 | 31.26 | 29.56 | 147823 |
| 1706744400 | 29.21 | -1.62 | -5.25 | 30.71 | 30.85 | 29.2 | 171145 |
| 1706658000 | 30.83 | -1.06 | -3.32 | 31.58 | 31.9248 | 30.66 | 68696 |
| 1706571600 | 31.89 | 1.39 | 4.56 | 30.49 | 32 | 30.095 | 156859 |
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
