We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.39 | 5.46160877514 | 43.76 | 46.53 | 43.343 | 221887 | 45.1292997 | CS |
| 4 | 5.01 | 12.1779290228 | 41.14 | 46.53 | 39.86 | 192154 | 43.03134303 | CS |
| 12 | 4.5 | 10.8043217287 | 41.65 | 46.53 | 39.555 | 301039 | 42.28355073 | CS |
| 26 | -5.65 | -10.9073359073 | 51.8 | 55.64 | 39.555 | 295635 | 46.53460768 | CS |
| 52 | -5.18 | -10.0915643873 | 51.33 | 69.35 | 39.555 | 310725 | 49.57024227 | CS |
| 156 | 0.67 | 1.47317502199 | 45.48 | 69.35 | 39.555 | 230524 | 53.4715019 | CS |
| 260 | -5.88 | -11.3011724005 | 52.03 | 69.35 | 36.33 | 221186 | 50.88455662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 45.95 | 0.31 | 0.68 | 46.26 | 46.53 | 45.52 | 250621 |
| 1721946900 | 45.64 | 0.59 | 1.31 | 45.06 | 46.34 | 44.78 | 263705 |
| 1721860500 | 45.05 | 0.51 | 1.15 | 44.385 | 45.34 | 44.385 | 154087 |
| 1721774100 | 44.54 | 0.4 | 0.91 | 43.8 | 44.9 | 43.8 | 290177 |
| 1721687700 | 44.14 | 0.28 | 0.64 | 43.76 | 44.19 | 43.343 | 92961 |
| 1721428500 | 43.86 | 0.22 | 0.50 | 43.59 | 44.08 | 43.4 | 190202 |
| 1721342100 | 43.64 | -0.8 | -1.80 | 44.46 | 44.82 | 43.58 | 149635 |
| 1721255700 | 44.44 | 0.28 | 0.63 | 43.95 | 44.82 | 43.95 | 239902 |
| 1721169300 | 44.16 | 1.04 | 2.41 | 43.49 | 44.4 | 43.21 | 295629 |
| 1721082900 | 43.12 | 0.9 | 2.13 | 42.46 | 43.22 | 42.21 | 187117 |
| 1720823700 | 42.22 | 0.31 | 0.74 | 42.25 | 42.7 | 42.01 | 180642 |
| 1720737300 | 41.91 | 1.73 | 4.31 | 40.89 | 42.03 | 40.89 | 256235 |
| 1720650900 | 40.18 | 0.1 | 0.25 | 40.27 | 40.27 | 39.86 | 250940 |
| 1720564500 | 40.08 | -0.41 | -1.01 | 40.39 | 40.44 | 40 | 203693 |
| 1720478100 | 40.49 | 0.22 | 0.55 | 40.51 | 40.82 | 40.36 | 125557 |
| 1720218900 | 40.27 | -0.03 | -0.07 | 40.17 | 40.585 | 39.8701 | 111695 |
| 1720040640 | 40.3 | -0.13 | -0.32 | 40.38 | 40.74 | 40.06 | 83283 |
| 1719959700 | 40.43 | -0.06 | -0.15 | 40.52 | 40.67 | 40.17 | 99264 |
| 1719873300 | 40.49 | -0.68 | -1.65 | 41.14 | 41.17 | 40.08 | 160289 |
| 1719614100 | 41.17 | 0.17 | 0.41 | 41.3 | 41.49 | 40.67 | 457044 |
| 1719527700 | 41 | -0.08 | -0.19 | 41.1 | 41.36 | 40.87 | 133829 |
| 1719441300 | 41.08 | 0.07 | 0.17 | 40.75 | 41.26 | 40.54 | 189848 |
| 1719354900 | 41.01 | 0.14 | 0.34 | 41.03 | 41.25 | 40.41 | 158631 |
| 1719268500 | 40.87 | -0.54 | -1.30 | 41.26 | 41.93 | 40.82 | 165365 |
| 1719009300 | 41.41 | 0.07 | 0.17 | 41.35 | 41.62 | 40.67 | 415547 |
| 1718922900 | 41.34 | 1.45 | 3.63 | 40 | 41.35 | 39.82 | 225604 |
| 1718750100 | 39.89 | -0.22 | -0.55 | 40.25 | 40.69 | 39.71 | 309160 |
| 1718663700 | 40.11 | -0.37 | -0.91 | 40.51 | 40.585 | 39.555 | 206186 |
| 1718404500 | 40.48 | -0.22 | -0.54 | 40.17 | 40.625 | 39.69 | 198485 |
| 1718318100 | 40.7 | -0.27 | -0.66 | 40.82 | 40.86 | 40.09 | 202249 |
| 1718231700 | 40.97 | 0.35 | 0.86 | 41.47 | 41.48 | 40.58 | 297117 |
| 1718145300 | 40.62 | 0.56 | 1.40 | 39.98 | 40.69 | 39.79 | 319113 |
| 1718058900 | 40.06 | -0.74 | -1.81 | 40.32 | 40.34 | 39.625 | 231886 |
| 1717799700 | 40.8 | -0.02 | -0.05 | 40.34 | 40.98 | 40.365 | 455296 |
| 1717713300 | 40.82 | -0.19 | -0.46 | 40.89 | 41.12 | 40.53 | 242333 |
| 1717626900 | 41.01 | -0.21 | -0.51 | 41.4 | 41.815 | 40.95 | 265801 |
| 1717540500 | 41.22 | -1.09 | -2.58 | 42.05 | 42.5148 | 41.11 | 391992 |
| 1717454100 | 42.31 | -0.84 | -1.95 | 43.5 | 43.5 | 42.2 | 318262 |
| 1717194900 | 43.15 | 0.29 | 0.68 | 43 | 43.18 | 42.45 | 439949 |
| 1717108500 | 42.86 | 0.16 | 0.37 | 43.19 | 43.9 | 42.24 | 1855233 |
| 1717022100 | 42.7 | 0.01 | 0.02 | 42.17 | 42.98 | 42.17 | 747552 |
| 1716935700 | 42.69 | 0.47 | 1.11 | 42.62 | 42.84 | 42.09 | 303187 |
| 1716590100 | 42.22 | 0.14 | 0.33 | 42.43 | 42.43 | 41.65 | 235864 |
| 1716503700 | 42.08 | -0.13 | -0.31 | 42.21 | 42.51 | 41.72 | 236705 |
| 1716417300 | 42.21 | 0.14 | 0.33 | 42.22 | 42.64 | 41.8 | 316250 |
| 1716330900 | 42.07 | -0.7 | -1.64 | 42.73 | 42.92 | 41.73 | 325987 |
| 1716244500 | 42.77 | -0.01 | -0.02 | 42.92 | 42.985 | 42.52 | 185290 |
| 1715985300 | 42.78 | -0.44 | -1.02 | 43.38 | 43.64 | 42.48 | 374861 |
| 1715898900 | 43.22 | -0.34 | -0.78 | 43.76 | 43.76 | 42.41 | 319839 |
| 1715812500 | 43.56 | 0.36 | 0.83 | 43.4 | 44.09 | 43.21 | 379023 |
| 1715726100 | 43.2 | -0.05 | -0.12 | 43.58 | 43.71 | 42.57 | 245865 |
| 1715639700 | 43.25 | 1.22 | 2.90 | 42.46 | 43.59 | 42.16 | 413227 |
| 1715380500 | 42.03 | -1.52 | -3.49 | 43.35 | 43.35 | 41.51 | 405643 |
| 1715294100 | 43.55 | 1.98 | 4.76 | 41.57 | 43.6 | 41.27 | 531417 |
| 1715207700 | 41.57 | -0.36 | -0.86 | 41.75 | 43.045 | 41.535 | 409482 |
| 1715121300 | 41.93 | -0.98 | -2.28 | 42.78 | 43.27 | 41.57 | 395242 |
| 1715034900 | 42.91 | 1.21 | 2.90 | 41.65 | 42.95 | 41.48 | 348623 |
| 1714775700 | 41.7 | -0.34 | -0.81 | 42.47 | 43.285 | 41.62 | 451877 |
| 1714689300 | 42.04 | -3.78 | -8.25 | 44.59 | 45 | 41.52 | 1201831 |
| 1714602900 | 45.82 | -1.42 | -3.01 | 47.36 | 47.56 | 45.78 | 360155 |
| 1714516500 | 47.24 | -1.1 | -2.28 | 48.14 | 48.225 | 47.155 | 255471 |
| 1714430100 | 48.34 | 0.28 | 0.58 | 47.84 | 48.6 | 47.62 | 280762 |
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
