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 | 0.19 | 0.485188968335 | 39.16 | 40.05 | 38.48 | 204877 | 39.02271144 | CS |
| 4 | -1.4 | -3.43558282209 | 40.75 | 42.68 | 38.19 | 254184 | 39.79947471 | CS |
| 12 | 1.99 | 5.32655246253 | 37.36 | 44.75 | 37.01 | 340414 | 41.53136066 | CS |
| 26 | 1.05 | 2.74151436031 | 38.3 | 44.75 | 29.54 | 339942 | 36.9898757 | CS |
| 52 | -2.73 | -6.48764258555 | 42.08 | 44.75 | 29.54 | 284055 | 36.5712127 | CS |
| 156 | -13.95 | -26.1726078799 | 53.3 | 57.05 | 29.54 | 254443 | 42.25147914 | CS |
| 260 | -30.64 | -43.7776825261 | 69.99 | 106.52 | 29.54 | 266116 | 49.1943422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 38.86 | 0 | 0.00 | 38.86 | 38.86 | 38.86 | 0 |
| 1721943600 | 38.86 | -0.53 | -1.35 | 39.46 | 39.46 | 38.48 | 167041 |
| 1721857200 | 39.39 | -0.16 | -0.40 | 39.74 | 40 | 39.33 | 158340 |
| 1721770800 | 39.55 | -0.09 | -0.23 | 39.62 | 40.05 | 39.4 | 137356 |
| 1721684400 | 39.64 | 0.3 | 0.76 | 38.74 | 39.7 | 38.74 | 242992 |
| 1721425200 | 39.34 | 0 | 0.00 | 39.34 | 39.34 | 39.34 | 0 |
| 1721338800 | 39.34 | -0.9 | -2.24 | 40.36 | 40.44 | 39.21 | 234523 |
| 1721252400 | 40.24 | -1.21 | -2.92 | 41.21 | 41.44 | 40.12 | 178643 |
| 1721166000 | 41.45 | 0.24 | 0.58 | 41.5 | 41.53 | 41.01 | 216157 |
| 1721079600 | 41.21 | -1.32 | -3.10 | 42.16 | 42.16 | 40.68 | 272049 |
| 1720820400 | 42.53 | 0.19 | 0.45 | 42.56 | 42.68 | 42.15 | 169126 |
| 1720734000 | 42.34 | 0.88 | 2.12 | 42.01 | 42.5 | 41.92 | 184705 |
| 1720647600 | 41.46 | 1.13 | 2.80 | 40.5 | 41.51 | 40.5 | 332376 |
| 1720561200 | 40.33 | 0.64 | 1.61 | 39.58 | 40.64 | 39.45 | 226372 |
| 1720474800 | 39.69 | 0.38 | 0.97 | 39.53 | 39.83 | 39 | 151638 |
| 1720215600 | 39.31 | -0.35 | -0.88 | 39.55 | 39.93 | 39.29 | 418631 |
| 1720129200 | 39.66 | 0.46 | 1.17 | 39.41 | 39.9 | 39.27 | 59784 |
| 1720042800 | 39.2 | 0.45 | 1.16 | 38.89 | 39.69 | 38.88 | 295162 |
| 1719956400 | 38.75 | -0.01 | -0.03 | 38.19 | 38.97 | 38.19 | 398500 |
| 1719610800 | 38.76 | -1.9 | -4.67 | 40.75 | 40.79 | 38.51 | 667452 |
| 1719524400 | 40.66 | 0.7 | 1.75 | 39.91 | 40.72 | 39.78 | 146220 |
| 1719438000 | 39.96 | -0.35 | -0.87 | 40 | 40.38 | 39.7 | 135923 |
| 1719351600 | 40.31 | 0.02 | 0.05 | 40.12 | 40.41 | 40.01 | 279844 |
| 1719265200 | 40.29 | 0.52 | 1.31 | 39.76 | 40.56 | 39.75 | 301121 |
| 1719006000 | 39.77 | -0.31 | -0.77 | 40.2 | 40.26 | 39.66 | 435482 |
| 1718919600 | 40.08 | -0.73 | -1.79 | 40.68 | 40.68 | 39.67 | 627071 |
| 1718833200 | 40.81 | 0.2 | 0.49 | 40.42 | 41.39 | 40.42 | 110080 |
| 1718746800 | 40.61 | 0.32 | 0.79 | 40.13 | 40.67 | 39.86 | 220861 |
| 1718660400 | 40.29 | -1.01 | -2.45 | 41.12 | 41.12 | 40.2 | 227231 |
| 1718401200 | 41.3 | -0.7 | -1.67 | 41.92 | 41.92 | 41.15 | 432426 |
| 1718314800 | 42 | -0.18 | -0.43 | 42.22 | 42.29 | 41.3 | 148164 |
| 1718228400 | 42.18 | -1 | -2.32 | 43.89 | 44 | 42.13 | 362804 |
| 1718142000 | 43.18 | -0.27 | -0.62 | 43.15 | 43.92 | 42.96 | 450365 |
| 1718055600 | 43.45 | 1.68 | 4.02 | 41.55 | 44.13 | 41.5 | 500884 |
| 1717796400 | 41.77 | -1.14 | -2.66 | 42.38 | 42.53 | 41.77 | 387797 |
| 1717710000 | 42.91 | -0.75 | -1.72 | 43.43 | 43.43 | 42.7 | 330124 |
| 1717623600 | 43.66 | 0.43 | 0.99 | 43.45 | 44.18 | 43.26 | 228435 |
| 1717537200 | 43.23 | 0.16 | 0.37 | 42.9 | 43.29 | 42.19 | 338111 |
| 1717450800 | 43.07 | 0.1 | 0.23 | 42.92 | 43.33 | 42.64 | 340442 |
| 1717191600 | 42.97 | 0.11 | 0.26 | 42.63 | 43.04 | 42.28 | 1114013 |
| 1717105200 | 42.86 | 0.89 | 2.12 | 42.08 | 43 | 41.92 | 601131 |
| 1717018800 | 41.97 | -1.52 | -3.50 | 42.94 | 42.99 | 41.83 | 413324 |
| 1716932400 | 43.49 | -1.08 | -2.42 | 44 | 44.68 | 43.44 | 605842 |
| 1716846000 | 44.57 | 0.33 | 0.75 | 44.25 | 44.75 | 44.25 | 160645 |
| 1716586800 | 44.24 | 0.93 | 2.15 | 43.42 | 44.4 | 43.35 | 432408 |
| 1716500400 | 43.31 | -0.74 | -1.68 | 44.19 | 44.19 | 43.12 | 206154 |
| 1716414000 | 44.05 | 0.82 | 1.90 | 42.98 | 44.47 | 42.95 | 309425 |
| 1716327600 | 43.23 | 1.13 | 2.68 | 42.61 | 43.43 | 42.3 | 419861 |
| 1715982000 | 42.1 | -0.7 | -1.64 | 42.7 | 42.71 | 42 | 321471 |
| 1715895600 | 42.8 | -0.46 | -1.06 | 43.14 | 43.43 | 42.65 | 319670 |
| 1715809200 | 43.26 | 1.11 | 2.63 | 42.45 | 43.33 | 42.42 | 351420 |
| 1715722800 | 42.15 | -0.72 | -1.68 | 42.95 | 43.34 | 41.88 | 520119 |
| 1715636400 | 42.87 | -0.04 | -0.09 | 43.08 | 43.67 | 42.65 | 458496 |
| 1715377200 | 42.91 | 0.85 | 2.02 | 42.15 | 43.03 | 41.88 | 450009 |
| 1715290800 | 42.06 | 0.88 | 2.14 | 41.18 | 42.42 | 40.91 | 268465 |
| 1715204400 | 41.18 | 0.49 | 1.20 | 40.44 | 41.22 | 40.2 | 266528 |
| 1715118000 | 40.69 | 0.23 | 0.57 | 40.51 | 40.95 | 40.26 | 559023 |
| 1715031600 | 40.46 | 1.66 | 4.28 | 38.78 | 40.48 | 38.78 | 662665 |
| 1714772400 | 38.8 | 1.88 | 5.09 | 37.36 | 39.35 | 37.01 | 470469 |
| 1714686000 | 36.92 | 1.53 | 4.32 | 35.67 | 37.07 | 35.67 | 329781 |
| 1714599600 | 35.39 | 3.41 | 10.66 | 32.03 | 35.83 | 32.009999 | 486558 |
| 1714513200 | 31.98 | -0.33 | -1.02 | 32.03 | 32.1 | 31.63 | 232779 |
| 1714426800 | 32.31 | 0.47 | 1.48 | 32.07 | 32.45 | 31.99 | 503530 |
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
