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 | 1.93 | 5.04707112971 | 38.24 | 40.5399 | 37.9724 | 68914 | 38.97486432 | CS |
| 4 | -0.65 | -1.5923566879 | 40.82 | 41.07 | 37.02 | 77552 | 38.86820537 | CS |
| 12 | -5.67 | -12.3691099476 | 45.84 | 46.5 | 37.02 | 85246 | 40.19125942 | CS |
| 26 | -3.18 | -7.33564013841 | 43.35 | 53.8 | 37.02 | 68205 | 43.03342893 | CS |
| 52 | -6.78 | -14.4408945687 | 46.95 | 58.81 | 36.5 | 66351 | 43.26158673 | CS |
| 156 | 1.27 | 3.264781491 | 38.9 | 64.465 | 36.5 | 63136 | 46.96554327 | CS |
| 260 | 7.56 | 23.1830726771 | 32.61 | 64.465 | 5.51 | 73379 | 35.88147945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 40.17 | 0.85 | 2.16 | 39.5 | 40.5399 | 39.5 | 148881 |
| 1714084800 | 39.32 | -0.13 | -0.33 | 39.15 | 39.42 | 38.98 | 41124 |
| 1713998400 | 39.45 | 0.25 | 0.64 | 39.1 | 39.49 | 38.82 | 76820 |
| 1713912000 | 39.2 | 0.3 | 0.77 | 38.82 | 39.27 | 38.82 | 49170 |
| 1713825600 | 38.9 | 0.48 | 1.25 | 38.65 | 39.1772 | 38.65 | 76460 |
| 1713566400 | 38.42 | 0.42 | 1.11 | 38.24 | 39.14 | 37.9724 | 100996 |
| 1713480000 | 38 | 0.32 | 0.85 | 37.95 | 38 | 37.71 | 81260 |
| 1713393600 | 37.68 | 0.33 | 0.88 | 37.37 | 37.84 | 37.37 | 68775 |
| 1713307200 | 37.35 | -0.03 | -0.08 | 37.63 | 37.63 | 37.02 | 56740 |
| 1713220800 | 37.38 | -0.62 | -1.63 | 38.06 | 38.81 | 37.26 | 59392 |
| 1712961600 | 38 | -0.31 | -0.81 | 38.33 | 39.142 | 37.99 | 122095 |
| 1712875200 | 38.31 | -0.28 | -0.73 | 38.92 | 39.185 | 38.1301 | 81443 |
| 1712788800 | 38.59 | 0 | 0.00 | 38.65 | 39.2013 | 38.53 | 73672 |
| 1712702400 | 38.59 | -0.48 | -1.23 | 39.35 | 39.4 | 38.59 | 83671 |
| 1712616000 | 39.07 | -0.66 | -1.66 | 39.75 | 40.045 | 39.02 | 140558 |
| 1712356800 | 39.73 | -0.06 | -0.15 | 39.79 | 40.025 | 39.4756 | 97914 |
| 1712270400 | 39.79 | -0.43 | -1.07 | 40.13 | 40.5 | 39.58 | 67664 |
| 1712184000 | 40.22 | -0.3 | -0.74 | 40.81 | 40.8999 | 40.11 | 71641 |
| 1712097600 | 40.52 | -0.13 | -0.32 | 40.88 | 41.07 | 40.26 | 59936 |
| 1712011200 | 40.65 | -0.34 | -0.83 | 40.82 | 40.96 | 40.5 | 64162 |
| 1711665600 | 40.99 | 0.05 | 0.12 | 40.88 | 41.053 | 40.74 | 106386 |
| 1711579200 | 40.94 | -0.01 | -0.02 | 40.97 | 41.24 | 40.61 | 71873 |
| 1711492800 | 40.95 | 0.11 | 0.27 | 41.18 | 41.28 | 40.79 | 106895 |
| 1711406400 | 40.84 | 0.16 | 0.39 | 40.68 | 41.48 | 40.62 | 59088 |
| 1711147200 | 40.68 | -0.12 | -0.29 | 40.67 | 41.255 | 40.6301 | 84456 |
| 1711060800 | 40.8 | -0.55 | -1.33 | 41.35 | 41.35 | 40.78 | 63747 |
| 1710974400 | 41.35 | 0.59 | 1.45 | 41 | 41.73 | 40.855 | 165748 |
| 1710888000 | 40.76 | 0.77 | 1.93 | 40.34 | 41.16 | 40.21 | 110683 |
| 1710801600 | 39.99 | 0.43 | 1.09 | 39.61 | 39.99 | 39.375 | 125017 |
| 1710542400 | 39.56 | 0.39 | 1.00 | 39.36 | 39.61 | 39.21 | 135371 |
| 1710456000 | 39.17 | -0.06 | -0.15 | 39.35 | 39.4599 | 38.935 | 94474 |
| 1710369600 | 39.23 | 0.16 | 0.41 | 39 | 39.3352 | 38.95 | 75963 |
| 1710283200 | 39.07 | -0.28 | -0.71 | 39.49 | 39.49 | 38.75 | 84982 |
| 1710196800 | 39.35 | 0.26 | 0.67 | 39.28 | 39.84 | 39 | 210211 |
| 1709941200 | 39.09 | -5.46 | -12.26 | 39.12 | 40.1 | 39 | 1254635 |
| 1709854800 | 44.55 | -0.45 | -1.00 | 44.69 | 44.92 | 44.2 | 39829 |
| 1709768400 | 45 | 0.63 | 1.42 | 44.07 | 45.19 | 43.89 | 20462 |
| 1709682000 | 44.37 | 0.09 | 0.20 | 43.93 | 44.6 | 43.82 | 26695 |
| 1709595600 | 44.28 | 0.24 | 0.54 | 43.89 | 44.5699 | 43.76 | 17147 |
| 1709336400 | 44.04 | 0.34 | 0.78 | 43.49 | 44.33 | 43.49 | 27186 |
| 1709250000 | 43.7 | -1.31 | -2.91 | 45.49 | 45.49 | 43.3 | 37961 |
| 1709163600 | 45.01 | -0.97 | -2.11 | 45.62 | 45.98 | 44.89 | 44643 |
| 1709077200 | 45.98 | 0.66 | 1.46 | 45 | 46.5 | 44.81 | 27636 |
| 1708990800 | 45.32 | -0.87 | -1.88 | 46.06 | 46.48 | 45.2 | 18223 |
| 1708731600 | 46.19 | 0.21 | 0.46 | 46 | 46.48 | 45.442 | 20484 |
| 1708645200 | 45.98 | 0.2 | 0.44 | 45.5 | 45.99 | 45.26 | 20644 |
| 1708558800 | 45.78 | 0.3 | 0.66 | 45.1 | 45.78 | 45.076 | 24971 |
| 1708472400 | 45.48 | 0.07 | 0.15 | 45.1 | 45.57 | 44.48 | 22779 |
| 1708126800 | 45.41 | 0.77 | 1.72 | 44.31 | 45.43 | 44.31 | 15055 |
| 1708040400 | 44.64 | -0.55 | -1.22 | 44.28 | 45.584 | 44.28 | 16328 |
| 1707954000 | 45.19 | 0.71 | 1.60 | 44.99 | 45.47 | 44.37 | 21945 |
| 1707867600 | 44.48 | -0.72 | -1.59 | 45.46 | 45.73 | 44.22 | 30620 |
| 1707781200 | 45.2 | 0.42 | 0.94 | 44.91 | 45.22 | 44.4 | 15749 |
| 1707522000 | 44.78 | 0.45 | 1.02 | 44.67 | 44.8 | 44.09 | 20336 |
| 1707435600 | 44.33 | 0.03 | 0.07 | 44.58 | 44.9186 | 44.03 | 102180 |
| 1707349200 | 44.3 | -0.08 | -0.18 | 44.1 | 44.52 | 43.4801 | 16351 |
| 1707262800 | 44.38 | 0.55 | 1.25 | 43.68 | 44.69 | 43.59 | 38189 |
| 1707176400 | 43.83 | -1.46 | -3.22 | 45 | 45.12 | 43.27 | 51614 |
| 1706917200 | 45.29 | -2.05 | -4.33 | 45.84 | 46.135 | 44.9901 | 44203 |
| 1706830800 | 47.34 | 0.38 | 0.81 | 47.45 | 47.51 | 46.59 | 54711 |
| 1706744400 | 46.96 | -0.71 | -1.49 | 47.67 | 47.67 | 46.3801 | 50283 |
| 1706658000 | 47.67 | 0.68 | 1.45 | 46.99 | 47.67 | 46.32 | 52619 |
| 1706571600 | 46.99 | 1.52 | 3.34 | 45.39 | 47 | 45.35 | 62387 |
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
