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 | 0.85 | 2.14863498483 | 39.56 | 40.66 | 38.654 | 61723 | 39.78568399 | CS |
| 4 | 3.11 | 8.33780160858 | 37.3 | 42.43 | 36.76 | 103235 | 40.16793682 | CS |
| 12 | 3.26 | 8.77523553163 | 37.15 | 42.43 | 34.51 | 90726 | 38.12632392 | CS |
| 26 | 11.43 | 39.4409937888 | 28.98 | 42.43 | 28.46 | 79978 | 35.74851881 | CS |
| 52 | 4.41 | 12.25 | 36 | 42.43 | 28.04 | 66239 | 34.47314621 | CS |
| 156 | -4.56 | -10.1400933956 | 44.97 | 57 | 28.04 | 80671 | 38.12733796 | CS |
| 260 | 6.5 | 19.1683869065 | 33.91 | 57 | 28.03 | 85721 | 37.52715894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 40.09 | -0.02 | -0.05 | 40.24 | 40.29 | 39.86 | 38631 |
| 1714084800 | 40.11 | 1.11 | 2.85 | 38.6657 | 40.15 | 38.654 | 94108 |
| 1713998400 | 39 | -0.66 | -1.66 | 39.6 | 39.6 | 38.91 | 57799 |
| 1713912000 | 39.66 | -0.25 | -0.63 | 39.84 | 40.35 | 39.57 | 46175 |
| 1713825600 | 39.91 | -0.12 | -0.30 | 39.56 | 40.22 | 39.46 | 71901 |
| 1713566400 | 40.03 | 0.07 | 0.18 | 39.97 | 40.2 | 39.66 | 78270 |
| 1713480000 | 39.96 | 0.19 | 0.48 | 39.92 | 40.27 | 39.57 | 82476 |
| 1713393600 | 39.77 | -0.07 | -0.18 | 39.91 | 40.23 | 39.38 | 58461 |
| 1713307200 | 39.84 | -0.19 | -0.47 | 39.25 | 39.98 | 39.154 | 49233 |
| 1713220800 | 40.03 | -0.48 | -1.18 | 40.88 | 41.01 | 39.53 | 94464 |
| 1712961600 | 40.51 | -1.51 | -3.59 | 42.14 | 42.43 | 39.9501 | 199832 |
| 1712875200 | 42.02 | 0.92 | 2.24 | 41.25 | 42.33 | 40.99 | 291958 |
| 1712788800 | 41.1 | -0.03 | -0.07 | 40.31 | 41.13 | 40.0966 | 86890 |
| 1712702400 | 41.13 | 0.48 | 1.18 | 41 | 41.44 | 40.47 | 152682 |
| 1712616000 | 40.65 | 0.95 | 2.39 | 40.08 | 40.76 | 39.48 | 126760 |
| 1712356800 | 39.7 | 1 | 2.58 | 38.9 | 40.31 | 38.66 | 148836 |
| 1712270400 | 38.7 | -0.77 | -1.95 | 39.45 | 40.19 | 38.62 | 98137 |
| 1712184000 | 39.47 | 1.75 | 4.64 | 37.61 | 39.5 | 37.61 | 150469 |
| 1712097600 | 37.72 | 0.54 | 1.45 | 37.095 | 37.9 | 37.0743 | 55890 |
| 1712011200 | 37.18 | 0.22 | 0.60 | 37.3 | 37.4526 | 36.76 | 81719 |
| 1711665600 | 36.96 | 0.65 | 1.79 | 36.6 | 37.29 | 36.4 | 82333 |
| 1711579200 | 36.31 | 0.62 | 1.74 | 35.81 | 36.355 | 35.81 | 54488 |
| 1711492800 | 35.69 | 0.07 | 0.20 | 35.98 | 36.12 | 35.6678 | 39982 |
| 1711406400 | 35.62 | 0.02 | 0.06 | 35.59 | 36.01 | 35.5 | 44850 |
| 1711147200 | 35.6 | -0.6 | -1.66 | 35.96 | 36.09 | 35.54 | 46479 |
| 1711060800 | 36.2 | 0.69 | 1.94 | 35.8 | 36.29 | 35.55 | 53435 |
| 1710974400 | 35.51 | 0.86 | 2.48 | 34.7 | 35.69 | 34.68 | 90393 |
| 1710888000 | 34.65 | -0.82 | -2.31 | 35.19 | 35.36 | 34.51 | 80879 |
| 1710801600 | 35.47 | -0.69 | -1.91 | 36.1 | 36.2 | 35.4 | 50434 |
| 1710542400 | 36.16 | 0.36 | 1.01 | 35.79 | 36.455 | 35.79 | 95702 |
| 1710456000 | 35.8 | -0.57 | -1.57 | 36.3 | 36.4708 | 35.44 | 67842 |
| 1710369600 | 36.37 | -0.1 | -0.27 | 36.55 | 36.94 | 36.34 | 94626 |
| 1710283200 | 36.47 | -0.26 | -0.71 | 36.79 | 36.81 | 36.25 | 44130 |
| 1710196800 | 36.73 | 0.46 | 1.27 | 36.32 | 36.73 | 36.165 | 71627 |
| 1709941200 | 36.27 | -0.81 | -2.18 | 37.11 | 37.43 | 36.21 | 81216 |
| 1709854800 | 37.08 | 0.23 | 0.62 | 37.25 | 37.435 | 36.86 | 75812 |
| 1709768400 | 36.85 | 0.39 | 1.07 | 36.77 | 37.085 | 36.44 | 72125 |
| 1709682000 | 36.46 | -0.3 | -0.82 | 36.78 | 36.94 | 36.24 | 96017 |
| 1709595600 | 36.76 | 0.05 | 0.14 | 36.74 | 37.145 | 36.51 | 122005 |
| 1709336400 | 36.71 | -0.22 | -0.60 | 37.08 | 37.09 | 36.43 | 134299 |
| 1709250000 | 36.93 | 0.46 | 1.26 | 36.75 | 37.3799 | 36.57 | 59440 |
| 1709163600 | 36.47 | -1.32 | -3.49 | 37.49 | 37.9 | 36.45 | 89416 |
| 1709077200 | 37.79 | 0.34 | 0.91 | 37.45 | 37.98 | 37.43 | 76925 |
| 1708990800 | 37.45 | 0.09 | 0.24 | 37.54 | 37.74 | 37.0014 | 131657 |
| 1708731600 | 37.36 | 0.36 | 0.97 | 37 | 37.89 | 36.87 | 114149 |
| 1708645200 | 37 | 0 | 0.00 | 36.85 | 37.565 | 36.85 | 63320 |
| 1708558800 | 37 | -0.82 | -2.17 | 37.5 | 37.5 | 36.53 | 94560 |
| 1708472400 | 37.82 | -0.43 | -1.12 | 38.2 | 38.2 | 37.63 | 81063 |
| 1708126800 | 38.25 | 0.15 | 0.39 | 37.73 | 38.6 | 37.73 | 120299 |
| 1708040400 | 38.1 | 0.7 | 1.87 | 37.57 | 38.19 | 37.5679 | 64136 |
| 1707954000 | 37.4 | 0.86 | 2.35 | 36.79 | 37.74 | 36.77 | 122816 |
| 1707867600 | 36.54 | -1.2 | -3.18 | 36.69 | 36.905 | 36.2 | 124250 |
| 1707781200 | 37.74 | 0.15 | 0.40 | 37.59 | 38.33 | 37.59 | 119654 |
| 1707522000 | 37.59 | 0.83 | 2.26 | 36.9 | 37.6 | 36.6501 | 93065 |
| 1707435600 | 36.76 | -0.26 | -0.70 | 36.89 | 37.36 | 36.73 | 81593 |
| 1707349200 | 37.02 | -0.05 | -0.13 | 36.87 | 37.13 | 36.42 | 68018 |
| 1707262800 | 37.07 | 0.28 | 0.76 | 36.66 | 37.32 | 36.59 | 92238 |
| 1707176400 | 36.79 | -0.43 | -1.16 | 37.15 | 37.31 | 36.42 | 102129 |
| 1706917200 | 37.22 | 0.1 | 0.27 | 36.57 | 37.28 | 36.55 | 121398 |
| 1706830800 | 37.12 | 1.94 | 5.51 | 35.7 | 37.19 | 35.4 | 147311 |
| 1706744400 | 35.18 | -1.07 | -2.95 | 36.06 | 36.525 | 35.14 | 74565 |
| 1706658000 | 36.25 | 0.19 | 0.53 | 36.1 | 36.34 | 35.726 | 104754 |
| 1706571600 | 36.06 | -0.14 | -0.39 | 35.98 | 36.24 | 35.5294 | 52340 |
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
