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 | 0.14 | 0.371549893843 | 37.68 | 37.95 | 36.64 | 795050 | 37.34985417 | CS |
| 4 | 0.73 | 1.96818549474 | 37.09 | 38.39 | 35.55 | 701537 | 37.10329806 | CS |
| 12 | -0.6 | -1.56168662155 | 38.42 | 40.73 | 35.55 | 870837 | 38.47947372 | CS |
| 26 | -9.48 | -20.0422832981 | 47.3 | 48.085 | 35.55 | 761172 | 39.84085277 | CS |
| 52 | -7.71 | -16.933889743 | 45.53 | 48.19 | 35.55 | 572311 | 40.62981781 | CS |
| 156 | -13.25 | -25.9447816722 | 51.07 | 64.55 | 35.55 | 422593 | 44.3647223 | CS |
| 260 | -15.23 | -28.7087653157 | 53.05 | 64.55 | 32.2 | 448586 | 44.81090097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 37.82 | 0.92 | 2.49 | 37.15 | 37.8901 | 37.09 | 578535 |
| 1721947200 | 36.9 | -0.12 | -0.32 | 36.72 | 37.34 | 36.64 | 820668 |
| 1721860800 | 37.02 | -0.56 | -1.49 | 37.55 | 37.95 | 37.01 | 624088 |
| 1721774400 | 37.58 | -0.09 | -0.24 | 37.62 | 37.82 | 37.25 | 1213578 |
| 1721688000 | 37.67 | 0.21 | 0.56 | 37.53 | 37.82 | 37.2 | 717554 |
| 1721428800 | 37.46 | -0.29 | -0.77 | 37.68 | 37.68 | 37.34 | 599361 |
| 1721342400 | 37.75 | -0.31 | -0.81 | 38.14 | 38.39 | 37.741 | 604742 |
| 1721256000 | 38.06 | 0.23 | 0.61 | 37.66 | 38.15 | 37.65 | 621003 |
| 1721169600 | 37.83 | 0.36 | 0.96 | 37.47 | 37.9 | 37.37 | 509959 |
| 1721083200 | 37.47 | 0.19 | 0.51 | 37.13 | 37.5997 | 36.72 | 625436 |
| 1720824000 | 37.28 | 0.25 | 0.68 | 37.18 | 37.69 | 37.1 | 653157 |
| 1720737600 | 37.03 | 0.67 | 1.84 | 36.8 | 37.11 | 36.46 | 984187 |
| 1720651200 | 36.36 | -0.13 | -0.36 | 36.48 | 36.58 | 36.1 | 895513 |
| 1720564800 | 36.49 | -0.3 | -0.82 | 36.79 | 36.79 | 36.1 | 976175 |
| 1720478400 | 36.79 | -0.16 | -0.43 | 36.97 | 37.04 | 36.62 | 551627 |
| 1720219200 | 36.95 | 0.14 | 0.38 | 36.93 | 37.14 | 36.71 | 670292 |
| 1720040640 | 36.81 | 0.61 | 1.69 | 36.2 | 36.845 | 36.2 | 348859 |
| 1719960000 | 36.2 | -0.38 | -1.04 | 36.58 | 36.59 | 35.55 | 874637 |
| 1719873600 | 36.58 | -0.18 | -0.49 | 37.09 | 37.22 | 36.55 | 336828 |
| 1719614400 | 36.76 | 0 | 0.00 | 36.76 | 36.76 | 36.76 | 0 |
| 1719528000 | 36.76 | -0.27 | -0.73 | 37.09 | 37.09 | 36.68 | 1179272 |
| 1719441600 | 37.03 | -0.63 | -1.67 | 37.41 | 37.41 | 36.92 | 915084 |
| 1719355200 | 37.66 | -0.36 | -0.95 | 38.2 | 38.2 | 37.245 | 760218 |
| 1719268800 | 38.02 | 0.33 | 0.88 | 38.02 | 38.33 | 37.75 | 1250053 |
| 1719009600 | 37.69 | -0.07 | -0.19 | 37.71 | 37.87 | 37.44 | 863718 |
| 1718923200 | 37.76 | 0.12 | 0.32 | 37.65 | 38.12 | 37.62 | 517361 |
| 1718750400 | 37.64 | -0.12 | -0.32 | 37.67 | 37.77 | 37.42 | 382971 |
| 1718664000 | 37.76 | -0.05 | -0.13 | 37.62 | 37.79 | 37.425 | 866372 |
| 1718404800 | 37.81 | -0.16 | -0.42 | 37.66 | 37.86 | 37.17 | 739517 |
| 1718318400 | 37.97 | -0.52 | -1.35 | 38.25 | 38.4 | 37.71 | 855283 |
| 1718232000 | 38.49 | 0.3 | 0.79 | 38.56 | 38.88 | 38.35 | 987108 |
| 1718145600 | 38.19 | 0.01 | 0.03 | 38 | 38.31 | 37.54 | 1266033 |
| 1718059200 | 38.18 | -0.96 | -2.45 | 38.79 | 38.79 | 38.021 | 1115946 |
| 1717800000 | 39.14 | -0.43 | -1.09 | 39.25 | 39.35 | 38.99 | 601479 |
| 1717713600 | 39.57 | -0.43 | -1.08 | 39.88 | 40.28 | 39.56 | 1461558 |
| 1717627200 | 40 | -0.07 | -0.17 | 40.16 | 40.2 | 39.73 | 750153 |
| 1717540800 | 40.07 | -0.39 | -0.96 | 40.36 | 40.66 | 39.77 | 758653 |
| 1717454400 | 40.46 | 0.06 | 0.15 | 40.45 | 40.73 | 39.92 | 3406907 |
| 1717195200 | 40.4 | 0.81 | 2.05 | 39.61 | 40.47 | 39.61 | 837714 |
| 1717108800 | 39.59 | 0.86 | 2.22 | 38.98 | 39.73 | 38.97 | 1288530 |
| 1717022400 | 38.73 | -0.67 | -1.70 | 38.99 | 39 | 38.591 | 706373 |
| 1716936000 | 39.4 | 0.12 | 0.31 | 39.28 | 39.98 | 39.14 | 555406 |
| 1716590400 | 39.28 | 0.27 | 0.69 | 39.17 | 39.47 | 39.095 | 641272 |
| 1716504000 | 39.01 | -0.31 | -0.79 | 39.14 | 39.5609 | 38.735 | 1034450 |
| 1716417600 | 39.32 | 0.09 | 0.23 | 39.09 | 39.75 | 38.95 | 1833889 |
| 1716331200 | 39.23 | -0.2 | -0.51 | 39.27 | 39.6 | 39.2 | 1033779 |
| 1716244800 | 39.43 | -0.44 | -1.10 | 40 | 40 | 39.14 | 843990 |
| 1715985600 | 39.87 | -0.02 | -0.05 | 39.99 | 39.99 | 39.65 | 781776 |
| 1715899200 | 39.89 | 0.01 | 0.03 | 39.8 | 39.915 | 39.62 | 780193 |
| 1715812800 | 39.88 | 0.04 | 0.10 | 40.18 | 40.29 | 39.86 | 707739 |
| 1715726400 | 39.84 | 0.23 | 0.58 | 39.86 | 39.945 | 39.545 | 413638 |
| 1715640000 | 39.61 | 0.07 | 0.18 | 39.65 | 39.95 | 39.38 | 655048 |
| 1715380800 | 39.54 | 0.21 | 0.53 | 39.45 | 39.665 | 39.31 | 744115 |
| 1715294400 | 39.33 | 0.41 | 1.05 | 38.96 | 39.79 | 38.935 | 917833 |
| 1715208000 | 38.92 | 0.55 | 1.43 | 38.11 | 39.21 | 38.11 | 910022 |
| 1715121600 | 38.37 | -0.38 | -0.98 | 38.86 | 38.86 | 38.26 | 1031707 |
| 1715035200 | 38.75 | 0.32 | 0.83 | 38.63 | 38.81 | 38.55 | 938186 |
| 1714776000 | 38.43 | 0.52 | 1.37 | 38.42 | 38.58 | 38.02 | 805862 |
| 1714689600 | 37.91 | 0.47 | 1.26 | 37.67 | 37.945 | 37.26 | 868942 |
| 1714603200 | 37.44 | -0.03 | -0.08 | 37.48 | 37.97 | 37.08 | 994222 |
| 1714516800 | 37.47 | -0.71 | -1.86 | 37.84 | 38.07 | 37.45 | 1081952 |
| 1714430400 | 38.18 | 0.22 | 0.58 | 38.1 | 38.23 | 37.76 | 1125866 |
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
