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 | -1.04 | -2.53164556962 | 41.08 | 41.57 | 39.79 | 219269 | 40.49910715 | CS |
| 4 | -4.9 | -10.9034267913 | 44.94 | 45.9 | 39.79 | 191242 | 42.45773581 | CS |
| 12 | -1.97 | -4.68935967627 | 42.01 | 45.9 | 37.7 | 192396 | 41.39412641 | CS |
| 26 | 6.59 | 19.7010463378 | 33.45 | 51.1 | 33.45 | 219961 | 42.84449215 | CS |
| 52 | -8.07 | -16.7740594471 | 48.11 | 51.1 | 32.96 | 191913 | 42.10009605 | CS |
| 156 | 9.28 | 30.1690507152 | 30.76 | 60.57 | 30.2 | 324095 | 40.86065082 | CS |
| 260 | 24.97 | 165.693430657 | 15.07 | 60.57 | 3.25 | 266763 | 33.9919814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 39.99 | 0 | 0.00 | 39.99 | 39.99 | 39.99 | 0 |
| 1714081200 | 39.99 | -0.31 | -0.77 | 40.39 | 40.39 | 39.79 | 231693 |
| 1713994800 | 40.3 | -0.22 | -0.54 | 40.53 | 41.05 | 40.12 | 241755 |
| 1713908400 | 40.52 | -0.52 | -1.27 | 40.75 | 41.57 | 40.25 | 288387 |
| 1713822000 | 41.04 | 0.1 | 0.24 | 40.66 | 41.3 | 40.54 | 125843 |
| 1713562800 | 40.94 | -0.76 | -1.82 | 41.08 | 41.16 | 40.49 | 208665 |
| 1713476400 | 41.7 | -0.54 | -1.28 | 42.6 | 42.75 | 41.39 | 142832 |
| 1713390000 | 42.24 | 0.31 | 0.74 | 42.29 | 42.8 | 42.16 | 213808 |
| 1713303600 | 41.93 | -0.52 | -1.22 | 41.82 | 42.26 | 40.95 | 170208 |
| 1713217200 | 42.45 | -0.3 | -0.70 | 43.12 | 43.48 | 42.28 | 230720 |
| 1712958000 | 42.75 | -1.2 | -2.73 | 43.95 | 44.66 | 42.65 | 159962 |
| 1712871600 | 43.95 | 0 | 0.00 | 43.86 | 44.16 | 43.49 | 85211 |
| 1712785200 | 43.95 | -0.74 | -1.66 | 43.74 | 44.3 | 43.47 | 149085 |
| 1712698800 | 44.69 | -0.36 | -0.80 | 45.05 | 45.9 | 44.54 | 96926 |
| 1712612400 | 45.05 | 1.59 | 3.66 | 43.86 | 45.11 | 43.86 | 147050 |
| 1712353200 | 43.46 | 1.05 | 2.48 | 42.41 | 43.5 | 42 | 204201 |
| 1712266800 | 42.41 | -2.09 | -4.70 | 44.5 | 45.17 | 42.2 | 305004 |
| 1712180400 | 44.5 | 0.47 | 1.07 | 44.03 | 44.86 | 43.96 | 287955 |
| 1712094000 | 44.03 | -0.52 | -1.17 | 44.32 | 44.32 | 43.47 | 189880 |
| 1712007600 | 44.55 | -0.12 | -0.27 | 44.94 | 45.3 | 44.01 | 154405 |
| 1711662000 | 44.67 | 0.65 | 1.48 | 44.24 | 44.87 | 43.83 | 208695 |
| 1711575600 | 44.02 | 0.88 | 2.04 | 43.14 | 44.28 | 43 | 112895 |
| 1711489200 | 43.14 | 0.13 | 0.30 | 43.01 | 43.24 | 42.81 | 142702 |
| 1711402800 | 43.01 | 0.1 | 0.23 | 42.91 | 43.54 | 42.65 | 188505 |
| 1711143600 | 42.91 | 0.36 | 0.85 | 42.55 | 42.92 | 42.2 | 107974 |
| 1711057200 | 42.55 | -0.12 | -0.28 | 42.69 | 43.04 | 42.15 | 193929 |
| 1710970800 | 42.67 | 0.98 | 2.35 | 41.52 | 43.04 | 41.47 | 131285 |
| 1710884400 | 41.69 | 0.52 | 1.26 | 40.81 | 41.99 | 40.81 | 170618 |
| 1710798000 | 41.17 | 0.03 | 0.07 | 41.14 | 41.49 | 40.73 | 230561 |
| 1710538800 | 41.14 | 1.09 | 2.72 | 40.35 | 41.7 | 40.25 | 361941 |
| 1710452400 | 40.05 | -0.6 | -1.48 | 40.65 | 40.65 | 39.65 | 369103 |
| 1710366000 | 40.65 | 0.3 | 0.74 | 40.5 | 41.04 | 40.24 | 272950 |
| 1710279600 | 40.35 | -0.24 | -0.59 | 40.85 | 40.85 | 39.88 | 219618 |
| 1710193200 | 40.59 | -0.71 | -1.72 | 40.83 | 41.08 | 40.29 | 144824 |
| 1709937600 | 41.3 | -0.49 | -1.17 | 41.52 | 42.53 | 41.06 | 165965 |
| 1709851200 | 41.79 | 1.69 | 4.21 | 40.88 | 41.94 | 40.5 | 176181 |
| 1709764800 | 40.1 | 1.07 | 2.74 | 39.08 | 40.69 | 39.08 | 163641 |
| 1709678400 | 39.03 | -0.76 | -1.91 | 39.53 | 39.71 | 38.99 | 196466 |
| 1709592000 | 39.79 | -0.38 | -0.95 | 40.17 | 40.25 | 39.62 | 280582 |
| 1709332800 | 40.17 | -0.18 | -0.45 | 40.3 | 40.98 | 40.01 | 168737 |
| 1709246400 | 40.35 | -1.22 | -2.93 | 40.95 | 41.44 | 40.25 | 137556 |
| 1709160000 | 41.57 | -1.66 | -3.84 | 43 | 43.33 | 41.46 | 249023 |
| 1709073600 | 43.23 | 2.52 | 6.19 | 41.09 | 43.23 | 40.63 | 306729 |
| 1708987200 | 40.71 | -0.47 | -1.14 | 40.87 | 41.16 | 40.63 | 142702 |
| 1708728000 | 41.18 | 0.1 | 0.24 | 41.63 | 42.3 | 40.86 | 309595 |
| 1708641600 | 41.08 | 2.08 | 5.33 | 42 | 42 | 40.67 | 345845 |
| 1708555200 | 39 | -1.2 | -2.99 | 40.33 | 40.5 | 38.76 | 207378 |
| 1708468800 | 40.2 | 0.24 | 0.60 | 39.24 | 40.38 | 39.24 | 149690 |
| 1708123200 | 39.96 | 1.17 | 3.02 | 38.51 | 40.77 | 38.51 | 236952 |
| 1708036800 | 38.79 | 0.74 | 1.94 | 38.21 | 39.1 | 38.21 | 75468 |
| 1707950400 | 38.05 | 0.25 | 0.66 | 37.89 | 38.39 | 37.75 | 141765 |
| 1707864000 | 37.8 | -0.78 | -2.02 | 38.25 | 38.53 | 37.7 | 80867 |
| 1707777600 | 38.58 | -0.17 | -0.44 | 38.64 | 39.03 | 38.12 | 245204 |
| 1707518400 | 38.75 | 0.23 | 0.60 | 38.32 | 38.92 | 38.12 | 74022 |
| 1707432000 | 38.52 | -1.02 | -2.58 | 39.46 | 39.46 | 38.38 | 119006 |
| 1707345600 | 39.54 | -0.21 | -0.53 | 39.8 | 39.86 | 39.26 | 106912 |
| 1707259200 | 39.75 | -0.42 | -1.05 | 40.17 | 40.76 | 39.6 | 198308 |
| 1707172800 | 40.17 | -1.15 | -2.78 | 41.16 | 41.16 | 39.96 | 152075 |
| 1706913600 | 41.32 | -1.1 | -2.59 | 42.01 | 42.01 | 41.17 | 153635 |
| 1706827200 | 42.42 | -0.74 | -1.71 | 43.01 | 43.39 | 42.13 | 137451 |
| 1706740800 | 43.16 | -0.47 | -1.08 | 43.31 | 43.99 | 43.15 | 101270 |
| 1706654400 | 43.63 | 0.36 | 0.83 | 43.01 | 43.74 | 42.96 | 93555 |
| 1706568000 | 43.27 | -0.27 | -0.62 | 43.53 | 43.53 | 42.85 | 122849 |
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
