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 | 1.63 | 4.07805854391 | 39.97 | 42.48 | 38.31 | 293408 | 39.94581563 | CS |
| 4 | 2.51 | 6.42107955999 | 39.09 | 44.44 | 38.26 | 358783 | 40.67857063 | CS |
| 12 | 7.14 | 20.7196749855 | 34.46 | 46.1097 | 30.34 | 817343 | 39.01005272 | CS |
| 26 | -1.13 | -2.64451205242 | 42.73 | 48.62 | 30.34 | 855873 | 40.29527546 | CS |
| 52 | -8.56 | -17.0653907496 | 50.16 | 56 | 24.12 | 711144 | 39.27031745 | CS |
| 156 | -7.5 | -15.2749490835 | 49.1 | 56 | 24.12 | 735439 | 39.77647808 | CS |
| 260 | -7.5 | -15.2749490835 | 49.1 | 56 | 24.12 | 735439 | 39.77647808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 41.6 | 0.44 | 1.07 | 41.57 | 42.48 | 41.21 | 577997 |
| 1721946900 | 41.16 | 2.06 | 5.27 | 38.78 | 41.81 | 38.31 | 278645 |
| 1721860500 | 39.1 | -0.57 | -1.44 | 39.52 | 39.79 | 38.61 | 203308 |
| 1721774100 | 39.67 | 0.22 | 0.56 | 39.44 | 40.5 | 39.1917 | 252517 |
| 1721687700 | 39.45 | -0.67 | -1.67 | 40.68 | 40.68 | 38.85 | 359071 |
| 1721428500 | 40.12 | 0.1 | 0.25 | 39.09 | 40.69 | 39.08 | 454244 |
| 1721342100 | 40.02 | -3.16 | -7.32 | 42.61 | 43.71 | 39.93 | 336018 |
| 1721255700 | 43.18 | -1.06 | -2.40 | 43.11 | 44.44 | 42.85 | 344198 |
| 1721169300 | 44.24 | 1.16 | 2.69 | 42.42 | 44.4 | 42.2153 | 284889 |
| 1721082900 | 43.08 | 0.96 | 2.28 | 42.36 | 43.19 | 41.723 | 291957 |
| 1720823700 | 42.12 | 0.98 | 2.38 | 41 | 42.7 | 41 | 370579 |
| 1720737300 | 41.14 | 1.19 | 2.98 | 40.75 | 41.405 | 39.44 | 415588 |
| 1720650900 | 39.95 | -0.51 | -1.26 | 40.5 | 40.66 | 39.11 | 321028 |
| 1720564500 | 40.46 | 0.05 | 0.12 | 40.54 | 40.62 | 39.2 | 326749 |
| 1720478100 | 40.41 | -0.76 | -1.85 | 41.34 | 41.9 | 39.64 | 346836 |
| 1720218900 | 41.17 | 0.44 | 1.08 | 40.72 | 41.41 | 40.2 | 296641 |
| 1720040640 | 40.73 | -0.19 | -0.46 | 40.88 | 41.6625 | 40.49 | 317717 |
| 1719959700 | 40.92 | 1.75 | 4.47 | 38.96 | 40.97 | 38.7 | 445957 |
| 1719873300 | 39.17 | 0.08 | 0.20 | 39.68 | 40.27 | 38.6502 | 728163 |
| 1719614100 | 39.09 | 0 | 0.00 | 39.09 | 39.09 | 39.09 | 0 |
| 1719527700 | 39.09 | 0.37 | 0.96 | 37.95 | 39.2 | 37.76 | 483076 |
| 1719441300 | 38.72 | 0.13 | 0.34 | 38.31 | 39.17 | 38.18 | 370267 |
| 1719354900 | 38.59 | -0.47 | -1.20 | 38.97 | 39.7099 | 38.07 | 339402 |
| 1719268500 | 39.06 | -0.37 | -0.94 | 39.59 | 39.63 | 37.53 | 854510 |
| 1719009300 | 39.43 | -0.54 | -1.35 | 39.84 | 40.02 | 38.74 | 462538 |
| 1718922900 | 39.97 | 1.01 | 2.59 | 39.13 | 40.665 | 38.99 | 583284 |
| 1718750100 | 38.96 | 0.84 | 2.20 | 38 | 39.785 | 37.77 | 771827 |
| 1718663700 | 38.12 | -1.64 | -4.12 | 39.99 | 40.25 | 38.04 | 759671 |
| 1718404500 | 39.76 | -1.15 | -2.81 | 40.63 | 40.86 | 39.4 | 623416 |
| 1718318100 | 40.91 | -1.39 | -3.29 | 42.6 | 43.12 | 40.71 | 595127 |
| 1718231700 | 42.3 | -1.49 | -3.40 | 44.9 | 45 | 42.14 | 788841 |
| 1718145300 | 43.79 | 0.15 | 0.34 | 43.21 | 45.04 | 43.21 | 795892 |
| 1718058900 | 43.64 | -0.67 | -1.51 | 44.09 | 45.25 | 42.94 | 1118259 |
| 1717799700 | 44.31 | 7.55 | 20.54 | 40.93 | 46.1097 | 40.88 | 3561832 |
| 1717713300 | 36.76 | 0.26 | 0.71 | 36.44 | 37.045 | 36.0101 | 539277 |
| 1717626900 | 36.5 | 1.37 | 3.90 | 35.51 | 36.51 | 35.02 | 364291 |
| 1717540500 | 35.13 | -1.14 | -3.14 | 35.99 | 36.03 | 34.94 | 815227 |
| 1717454100 | 36.27 | 0.36 | 1.00 | 36.39 | 36.455 | 35.49 | 360499 |
| 1717194900 | 35.91 | -0.25 | -0.69 | 36.22 | 36.52 | 35.34 | 528105 |
| 1717108500 | 36.16 | 0.05 | 0.14 | 36.21 | 36.58 | 35.85 | 362236 |
| 1717022100 | 36.11 | -0.22 | -0.61 | 36 | 36.58 | 35.51 | 363472 |
| 1716935700 | 36.33 | -0.35 | -0.95 | 37.06 | 37.09 | 35.77 | 602164 |
| 1716590100 | 36.68 | 0.01 | 0.03 | 36.67 | 37.52 | 36.4301 | 567286 |
| 1716503700 | 36.67 | -0.61 | -1.62 | 37.51 | 38.055 | 36 | 753438 |
| 1716417300 | 37.275 | -0.7 | -1.83 | 37.8 | 38.35 | 36.78 | 1241283 |
| 1716330900 | 37.97 | -3.02 | -7.37 | 33.53 | 38.23 | 33.52 | 5617602 |
| 1716244500 | 40.99 | -1.38 | -3.26 | 42.89 | 42.89 | 40.46 | 877626 |
| 1715985300 | 42.37 | -1.23 | -2.82 | 43.61 | 43.61 | 42.03 | 1172177 |
| 1715898900 | 43.6 | -0.08 | -0.18 | 43.51 | 44.425 | 42.75 | 956272 |
| 1715812500 | 43.68 | 0.38 | 0.88 | 43.35 | 44.1 | 42.635 | 877993 |
| 1715726100 | 43.3 | 4.19 | 10.71 | 39.44 | 43.45 | 39.335 | 1880118 |
| 1715639700 | 39.11 | 1.93 | 5.19 | 36.38 | 39.17 | 36.38 | 877778 |
| 1715380500 | 37.18 | -0.83 | -2.18 | 38.11 | 38.2569 | 36.0901 | 775311 |
| 1715294100 | 38.01 | 1.52 | 4.17 | 36.18 | 38.25 | 35.72 | 1036873 |
| 1715207700 | 36.49 | 5.23 | 16.73 | 35.44 | 37.11 | 34.5101 | 2560718 |
| 1715121300 | 31.26 | -1.05 | -3.25 | 32.119999 | 33.14 | 30.34 | 2208458 |
| 1715034900 | 32.31 | -1.29 | -3.84 | 33.65 | 34.1 | 32.299999 | 1286361 |
| 1714775700 | 33.6 | -0.06 | -0.18 | 34.46 | 34.81 | 33.45 | 1303811 |
| 1714689300 | 33.66 | 0.76 | 2.31 | 33.479999 | 34.14 | 32.5 | 883511 |
| 1714602900 | 32.9 | 0.36 | 1.11 | 32.34 | 33.75 | 32.34 | 640603 |
| 1714516500 | 32.54 | -0.01 | -0.03 | 32.11 | 32.95 | 32.04 | 367966 |
| 1714430100 | 32.549999 | 0.36 | 1.12 | 32.11 | 33.189999 | 31.535 | 558636 |
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
