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 | 0.57 | 1.43830431491 | 39.63 | 40.31 | 39.4163 | 26390 | 39.86071073 | CS |
| 4 | 1.12 | 2.8659160696 | 39.08 | 40.31 | 38.43 | 28944 | 39.15952545 | CS |
| 12 | -1.75 | -4.17163289631 | 41.95 | 42.73 | 38.43 | 30603 | 40.62220528 | CS |
| 26 | 3.25 | 8.79566982409 | 36.95 | 42.86 | 36.92 | 36778 | 40.24125646 | CS |
| 52 | -1.46 | -3.50456072972 | 41.66 | 42.86 | 35.53 | 34842 | 39.82876848 | CS |
| 156 | -7.75 | -16.1626694473 | 47.95 | 49.761 | 35.53 | 33120 | 42.70077039 | CS |
| 260 | 2.6 | 6.91489361702 | 37.6 | 50.94 | 27 | 35126 | 42.14714381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 40.2 | 0.14 | 0.35 | 40.04 | 40.31 | 40.04 | 32326 |
| 1715294400 | 40.06 | 0.22 | 0.55 | 39.8 | 40.0999 | 39.612 | 21024 |
| 1715208000 | 39.84 | -0.15 | -0.38 | 40.08 | 40.0865 | 39.82 | 30720 |
| 1715121600 | 39.99 | 0.14 | 0.35 | 40 | 40.0085 | 39.8615 | 23617 |
| 1715035200 | 39.85 | 0.24 | 0.61 | 39.62 | 39.92 | 39.6021 | 31583 |
| 1714776000 | 39.61 | 0.12 | 0.30 | 39.63 | 39.7 | 39.4163 | 25004 |
| 1714689600 | 39.49 | 0.01 | 0.03 | 39.61 | 39.61 | 39.4 | 18197 |
| 1714603200 | 39.48 | 0.3 | 0.77 | 39.2 | 39.7 | 39.1513 | 34522 |
| 1714516800 | 39.18 | 0.05 | 0.13 | 39.21 | 39.52 | 39.14 | 39133 |
| 1714430400 | 39.13 | 0.07 | 0.18 | 39.23 | 39.265 | 39.06 | 34402 |
| 1714171200 | 39.06 | 0.02 | 0.05 | 39.09 | 39.27 | 39.06 | 24850 |
| 1714084800 | 39.04 | -0.26 | -0.66 | 39.25 | 39.25 | 38.89 | 23185 |
| 1713998400 | 39.3 | 0.01 | 0.03 | 39.38 | 39.4531 | 39.25 | 22447 |
| 1713912000 | 39.29 | 0.28 | 0.72 | 39.13 | 39.49 | 39.13 | 13845 |
| 1713825600 | 39.01 | 0.21 | 0.54 | 39 | 39.26 | 38.85 | 28699 |
| 1713566400 | 38.8 | 0.06 | 0.15 | 38.87 | 39.0099 | 38.7188 | 18223 |
| 1713480000 | 38.74 | -0.13 | -0.33 | 39 | 39.01 | 38.67 | 22860 |
| 1713393600 | 38.87 | 0.13 | 0.34 | 38.96 | 38.96 | 38.73 | 43029 |
| 1713307200 | 38.74 | 0.23 | 0.60 | 38.53 | 38.85 | 38.53 | 33754 |
| 1713220800 | 38.51 | 0.06 | 0.16 | 38.45 | 39.03 | 38.45 | 49960 |
| 1712961600 | 38.45 | -0.94 | -2.39 | 39.08 | 39.08 | 38.43 | 43129 |
| 1712875200 | 39.39 | -0.22 | -0.56 | 39.64 | 39.86 | 39.39 | 29831 |
| 1712788800 | 39.61 | -0.39 | -0.98 | 39.71 | 39.78 | 39.58 | 24744 |
| 1712702400 | 40 | 0.14 | 0.35 | 40.05 | 40.05 | 39.78 | 31798 |
| 1712616000 | 39.86 | -0.19 | -0.47 | 40.09 | 40.23 | 39.86 | 42059 |
| 1712356800 | 40.05 | 0.28 | 0.70 | 39.79 | 40.1717 | 39.775 | 27779 |
| 1712270400 | 39.77 | -0.47 | -1.17 | 40.38 | 40.5399 | 39.73 | 32303 |
| 1712184000 | 40.24 | 0.11 | 0.27 | 40 | 40.48 | 39.9501 | 35927 |
| 1712097600 | 40.13 | -0.75 | -1.83 | 40.73 | 40.73 | 40.08 | 38053 |
| 1712011200 | 40.88 | -0.56 | -1.35 | 41.39 | 41.55 | 40.85 | 70622 |
| 1711665600 | 41.44 | -0.13 | -0.31 | 41.74 | 41.74 | 41.44 | 76803 |
| 1711579200 | 41.57 | 0.55 | 1.34 | 41.04 | 41.57 | 41.04 | 29707 |
| 1711492800 | 41.02 | 0.15 | 0.37 | 40.99 | 41.1496 | 40.958 | 27592 |
| 1711406400 | 40.87 | 0.02 | 0.05 | 40.94 | 41.0296 | 40.76 | 30506 |
| 1711147200 | 40.85 | -0.13 | -0.32 | 40.88 | 41.04 | 40.73 | 30376 |
| 1711060800 | 40.98 | 0.03 | 0.07 | 40.91 | 41.22 | 40.91 | 36970 |
| 1710974400 | 40.95 | -0.14 | -0.34 | 41.1 | 41.14 | 40.8029 | 30430 |
| 1710888000 | 41.09 | 0.05 | 0.12 | 40.88 | 41.16 | 40.88 | 33138 |
| 1710801600 | 41.04 | -0.12 | -0.29 | 41.17 | 41.26 | 41 | 20378 |
| 1710542400 | 41.16 | -0.36 | -0.87 | 41.35 | 41.58 | 41.14 | 37771 |
| 1710456000 | 41.52 | -0.54 | -1.28 | 42.03 | 42.03 | 41.35 | 28627 |
| 1710369600 | 42.06 | -0.32 | -0.76 | 42.35 | 42.36 | 42.06 | 26917 |
| 1710283200 | 42.38 | 0.25 | 0.59 | 42.05 | 42.5 | 42.0351 | 28320 |
| 1710196800 | 42.13 | -0.41 | -0.96 | 42.45 | 42.54 | 42.11 | 22087 |
| 1709941200 | 42.54 | 0.2 | 0.47 | 42.3 | 42.54 | 42.2048 | 33496 |
| 1709854800 | 42.34 | 0.01 | 0.02 | 42.35 | 42.401 | 42.17 | 25037 |
| 1709768400 | 42.33 | 0.25 | 0.59 | 42.05 | 42.366 | 41.97 | 20659 |
| 1709682000 | 42.08 | -0.44 | -1.03 | 42.41 | 42.595 | 41.8701 | 31546 |
| 1709595600 | 42.52 | 0.05 | 0.12 | 42.46 | 42.56 | 42.2128 | 15794 |
| 1709336400 | 42.47 | 0.45 | 1.07 | 42.02 | 42.5 | 41.9018 | 27569 |
| 1709250000 | 42.02 | -0.52 | -1.22 | 42.73 | 42.73 | 42.02 | 34250 |
| 1709163600 | 42.54 | 0.21 | 0.50 | 42.17 | 42.54 | 41.9 | 60696 |
| 1709077200 | 42.33 | 0.08 | 0.19 | 42.25 | 42.44 | 42.1095 | 22619 |
| 1708990800 | 42.25 | -0.08 | -0.19 | 42.12 | 42.3299 | 42.11 | 32021 |
| 1708731600 | 42.33 | 0.2 | 0.47 | 42.07 | 42.3631 | 42 | 18306 |
| 1708645200 | 42.13 | 0.22 | 0.52 | 41.95 | 42.395 | 41.9101 | 17072 |
| 1708558800 | 41.91 | -0.16 | -0.38 | 42.07 | 42.2266 | 41.81 | 18571 |
| 1708472400 | 42.07 | -0.21 | -0.50 | 42.1 | 42.4 | 42.0028 | 28058 |
| 1708126800 | 42.28 | 0.14 | 0.33 | 41.95 | 42.4678 | 41.95 | 23497 |
| 1708040400 | 42.14 | 0.01 | 0.03 | 42.17 | 42.2899 | 41.9 | 19663 |
| 1707954000 | 42.1267 | -0.13 | -0.32 | 42.13 | 42.25 | 42.0001 | 17848 |
| 1707867600 | 42.26 | -0.39 | -0.91 | 42.5 | 42.6592 | 42.12 | 16168 |
| 1707781200 | 42.65 | 0.17 | 0.40 | 42.62 | 42.7521 | 42.45 | 34290 |
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
