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 | 0.183 | 0.446232626189 | 41.01 | 41.63 | 40.76 | 14404 | 41.10273222 | CS |
| 4 | 3.603 | 9.58499600958 | 37.59 | 41.9398 | 37.31 | 20757 | 39.97337687 | CS |
| 12 | 6.293 | 18.0315186246 | 34.9 | 41.9398 | 34.6 | 26598 | 38.73318045 | CS |
| 26 | 10.553 | 34.4419060052 | 30.64 | 41.9398 | 30.38 | 25207 | 36.49489826 | CS |
| 52 | 4.653 | 12.7339901478 | 36.54 | 42.29 | 30.32 | 20255 | 36.19907523 | CS |
| 156 | 0.543 | 1.33579335793 | 40.65 | 43.56 | 30.32 | 15874 | 36.66391007 | CS |
| 260 | 0.543 | 1.33579335793 | 40.65 | 43.56 | 30.32 | 15874 | 36.66391007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 41.193 | -0.02 | -0.04 | 41.2 | 41.4069 | 41.078 | 13579 |
| 1715812800 | 41.21 | 0.1 | 0.24 | 41.2 | 41.24 | 40.8 | 18079 |
| 1715726400 | 41.11 | 0.11 | 0.27 | 41.15 | 41.2395 | 40.76 | 10730 |
| 1715640000 | 41 | 0.02 | 0.05 | 41.53 | 41.63 | 40.95 | 19695 |
| 1715380800 | 40.98 | 0.2 | 0.49 | 41.01 | 41.23 | 40.82 | 9938 |
| 1715294400 | 40.78 | -0.02 | -0.05 | 40.68 | 40.83 | 40.51 | 27115 |
| 1715208000 | 40.8 | -0.73 | -1.76 | 41.5 | 41.5 | 40.68 | 14183 |
| 1715121600 | 41.53 | 1.53 | 3.83 | 40.1 | 41.9398 | 40.1 | 41666 |
| 1715035200 | 40 | 0.32 | 0.81 | 40.22 | 41.4599 | 39.72 | 43660 |
| 1714776000 | 39.68 | 0.68 | 1.74 | 39.01 | 39.9899 | 39 | 11672 |
| 1714689600 | 39 | 0.1 | 0.26 | 39.22 | 39.36 | 38.37 | 22253 |
| 1714603200 | 38.9 | -0.74 | -1.87 | 39.55 | 39.62 | 38.4773 | 31981 |
| 1714516800 | 39.64 | 0.16 | 0.41 | 39.5 | 39.8041 | 39.29 | 31765 |
| 1714430400 | 39.48 | 0.01 | 0.03 | 39.5 | 39.5 | 39.3618 | 13231 |
| 1714171200 | 39.47 | 0.23 | 0.59 | 39.4 | 39.49 | 39.2524 | 9665 |
| 1714084800 | 39.24 | 0.01 | 0.03 | 39.4423 | 39.4853 | 39.0001 | 8714 |
| 1713998400 | 39.23 | -0.18 | -0.46 | 39.49 | 39.81 | 39.23 | 22788 |
| 1713912000 | 39.41 | 0.37 | 0.95 | 39.31 | 39.63 | 39.2733 | 12186 |
| 1713825600 | 39.04 | 0.98 | 2.57 | 38.29 | 39.5559 | 38.29 | 31213 |
| 1713566400 | 38.06 | 0.56 | 1.49 | 37.59 | 38.52 | 37.31 | 21025 |
| 1713480000 | 37.5 | 0.25 | 0.67 | 37.51 | 38.0945 | 37.41 | 14119 |
| 1713393600 | 37.25 | 0.37 | 1.00 | 37.16 | 37.42 | 36.88 | 17624 |
| 1713307200 | 36.88 | -1.13 | -2.97 | 37.785 | 37.84 | 36.51 | 30223 |
| 1713220800 | 38.01 | -2.04 | -5.09 | 40.05 | 40.05 | 38 | 48562 |
| 1712961600 | 40.0499 | -0.85 | -2.08 | 40.54 | 40.5547 | 39.5352 | 29854 |
| 1712875200 | 40.9 | -0.04 | -0.10 | 40.9 | 41.05 | 40.68 | 67217 |
| 1712788800 | 40.94 | -0.13 | -0.32 | 41.1999 | 41.2 | 40.701 | 37386 |
| 1712702400 | 41.07 | -0.22 | -0.53 | 41.3 | 41.3799 | 41.02 | 19572 |
| 1712616000 | 41.29 | 0.24 | 0.58 | 41.3 | 41.41 | 41.0473 | 27824 |
| 1712356800 | 41.05 | 0.2 | 0.49 | 41 | 41.313 | 41 | 42458 |
| 1712270400 | 40.85 | 0.47 | 1.16 | 40.37 | 40.87 | 40.37 | 33127 |
| 1712184000 | 40.38 | 1.22 | 3.12 | 39.47 | 40.38 | 39.22 | 22474 |
| 1712097600 | 39.16 | 0.02 | 0.05 | 39.1458 | 39.24 | 39.07 | 22432 |
| 1712011200 | 39.14 | 0.27 | 0.69 | 39.3 | 39.42 | 39.04 | 27791 |
| 1711665600 | 38.87 | 0.35 | 0.91 | 38.77 | 38.99 | 38.7335 | 31779 |
| 1711579200 | 38.52 | 0.26 | 0.68 | 38.2 | 38.56 | 38.2 | 18399 |
| 1711492800 | 38.26 | 0.31 | 0.82 | 38.18 | 38.5963 | 37.97 | 30992 |
| 1711406400 | 37.95 | -0.11 | -0.29 | 38.06 | 38.3049 | 37.86 | 34734 |
| 1711147200 | 38.06 | -0.06 | -0.16 | 38.27 | 38.4641 | 37.9999 | 11285 |
| 1711060800 | 38.12 | 0.11 | 0.29 | 38.09 | 38.7321 | 38.0012 | 11880 |
| 1710974400 | 38.01 | -0.44 | -1.14 | 38.42 | 38.66 | 37.85 | 28985 |
| 1710888000 | 38.45 | 0.01 | 0.03 | 38.42 | 38.49 | 38.32 | 18235 |
| 1710801600 | 38.44 | 0.46 | 1.21 | 37.99 | 38.89 | 37.99 | 21850 |
| 1710542400 | 37.98 | -0.24 | -0.63 | 38.13 | 38.7336 | 37.58 | 27586 |
| 1710456000 | 38.22 | -0.61 | -1.57 | 38.34 | 38.8416 | 37.57 | 18562 |
| 1710369600 | 38.83 | 0.4 | 1.04 | 38.96 | 38.96 | 38.5064 | 44052 |
| 1710283200 | 38.43 | 0.06 | 0.16 | 38.7 | 38.8281 | 38.17 | 16746 |
| 1710196800 | 38.37 | 0.37 | 0.97 | 38 | 38.55 | 38 | 32461 |
| 1709941200 | 38 | 0.39 | 1.04 | 38 | 38.575 | 38 | 32635 |
| 1709854800 | 37.61 | 0.52 | 1.42 | 36.99 | 37.84 | 36.9301 | 18818 |
| 1709768400 | 37.085 | 0.58 | 1.57 | 36.05 | 37.085 | 35.75 | 89282 |
| 1709682000 | 36.51 | 0.07 | 0.19 | 36.45 | 36.9099 | 36.39 | 32422 |
| 1709595600 | 36.44 | 0.14 | 0.39 | 36.4 | 36.49 | 36.25 | 47303 |
| 1709336400 | 36.3 | 0.9 | 2.54 | 35.33 | 36.31 | 35.33 | 43637 |
| 1709250000 | 35.4 | 0.5 | 1.43 | 35.2 | 35.5247 | 34.99 | 21359 |
| 1709163600 | 34.9 | -0.19 | -0.54 | 35 | 35.1799 | 34.87 | 17790 |
| 1709077200 | 35.09 | 0.49 | 1.42 | 34.8 | 35.11 | 34.8 | 28888 |
| 1708990800 | 34.6 | -0.17 | -0.49 | 34.63 | 34.86 | 34.6 | 9592 |
| 1708731600 | 34.77 | 0.05 | 0.14 | 34.9 | 34.9 | 34.62 | 24201 |
| 1708645200 | 34.72 | -0.25 | -0.71 | 34.9 | 34.9199 | 34.72 | 21016 |
| 1708558800 | 34.97 | 0.14 | 0.40 | 34.85 | 35 | 34.84 | 8024 |
| 1708472400 | 34.83 | -0.07 | -0.20 | 34.91 | 34.95 | 34.75 | 18120 |
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
