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 | -1.25 | -3.20512820513 | 39 | 39.21 | 36.65 | 1863855 | 37.80016838 | CS |
| 4 | -8.8 | -18.9044038668 | 46.55 | 46.75 | 36.28 | 4137162 | 40.06530348 | CS |
| 12 | -0.67 | -1.74388339407 | 38.42 | 47.77 | 36.28 | 4546397 | 41.8551386 | CS |
| 26 | -2.5 | -6.21118012422 | 40.25 | 47.77 | 27.12 | 5367829 | 36.95411722 | CS |
| 52 | 4.22 | 12.5857441098 | 33.53 | 47.77 | 24.86 | 5660654 | 35.21243042 | CS |
| 156 | -21.41 | -36.1899932387 | 59.16 | 98.09 | 23.07 | 6018083 | 43.88838788 | CS |
| 260 | 16.38 | 76.649508657 | 21.37 | 98.09 | 5.16 | 6566555 | 35.84099374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 37.15 | -0.53 | -1.41 | 37.15 | 37.36 | 36.65 | 2530887 |
| 1735342800 | 37.68 | -0.67 | -1.75 | 38.0259 | 38.13 | 37.38 | 1875533 |
| 1735256400 | 38.35 | -0.26 | -0.67 | 38.54 | 38.58 | 38.07 | 1903914 |
| 1735077840 | 38.61 | 0.03 | 0.08 | 39 | 39.21 | 38.2301 | 1056624 |
| 1734997200 | 38.58 | 0.74 | 1.96 | 37.84 | 38.75 | 37.59 | 2827874 |
| 1734738000 | 37.84 | 1.22 | 3.33 | 36.6 | 38.3 | 36.5 | 8384899 |
| 1734651600 | 36.62 | -0.69 | -1.85 | 37.805 | 38.15 | 36.52 | 4019165 |
| 1734565200 | 37.31 | -1.13 | -2.94 | 38.58 | 39.31 | 36.92 | 4471100 |
| 1734478800 | 38.44 | -0.02 | -0.05 | 37.66 | 38.87 | 37.53 | 4422022 |
| 1734392400 | 38.46 | -0.66 | -1.69 | 38.875 | 39.19 | 38.26 | 3600974 |
| 1734133200 | 39.12 | -0.5 | -1.26 | 39.1456 | 39.5 | 38.51 | 3525143 |
| 1734046800 | 39.62 | 0.08 | 0.20 | 39.55 | 39.89 | 39.045 | 3874646 |
| 1733960400 | 39.54 | -1.55 | -3.77 | 39.26 | 40.1524 | 39.16 | 6286702 |
| 1733874000 | 41.09 | -0.9 | -2.14 | 41.97 | 42.04 | 40.685 | 5049410 |
| 1733787600 | 41.99 | -0.5 | -1.18 | 43.98 | 44.22 | 41.87 | 5901977 |
| 1733528400 | 42.49 | -3.68 | -7.97 | 43.89 | 43.96 | 41.58 | 9315323 |
| 1733442000 | 46.17 | 0.3 | 0.65 | 45.925 | 46.19 | 45.05 | 2206503 |
| 1733355600 | 45.87 | -0.03 | -0.07 | 46.05 | 46.62 | 45.6 | 3245859 |
| 1733269200 | 45.9 | 0.2 | 0.44 | 46.54 | 46.75 | 45.5101 | 2509252 |
| 1733182800 | 45.7 | -0.73 | -1.57 | 46.65 | 46.78 | 45.04 | 3703132 |
| 1732917840 | 46.43 | 0.55 | 1.20 | 45.966 | 46.57 | 45.1501 | 1744211 |
| 1732750800 | 45.88 | -1.54 | -3.25 | 47.08 | 47.62 | 45.42 | 4616584 |
| 1732664400 | 47.42 | 0.2 | 0.42 | 46.86 | 47.77 | 46.71 | 3537698 |
| 1732578000 | 47.22 | 1.75 | 3.85 | 46.04 | 47.44 | 46.03 | 5447976 |
| 1732318800 | 45.47 | -0.98 | -2.11 | 46.25 | 46.3321 | 45.33 | 3111954 |
| 1732232400 | 46.45 | 0.71 | 1.55 | 45.63 | 46.6 | 45.42 | 3062804 |
| 1732146000 | 45.74 | 0.14 | 0.31 | 45.485 | 46.14 | 45.2 | 3791183 |
| 1732059600 | 45.6 | 1.62 | 3.68 | 44.16 | 45.64 | 43.92 | 3979647 |
| 1731973200 | 43.98 | -0.04 | -0.09 | 44.105 | 44.2 | 42.83 | 4356474 |
| 1731714000 | 44.02 | 2.81 | 6.82 | 43.805 | 45.15 | 43.31 | 10896868 |
| 1731627600 | 41.21 | 0.62 | 1.53 | 41.49 | 42.08 | 41.1 | 4313140 |
| 1731541200 | 40.59 | -0.36 | -0.88 | 41.1 | 41.3 | 40.32 | 2870813 |
| 1731454800 | 40.95 | -2.56 | -5.88 | 42.68 | 42.73 | 40.11 | 6201328 |
| 1731368400 | 43.51 | -1.27 | -2.84 | 44.31 | 44.36 | 43.28 | 3975655 |
| 1731109200 | 44.78 | -0.91 | -1.99 | 44.37 | 44.82 | 43.66 | 3739514 |
| 1731022800 | 45.69 | 0.33 | 0.73 | 46.15 | 46.55 | 45.58 | 5769920 |
| 1730936400 | 45.36 | 2.58 | 6.03 | 43.5175 | 46.03 | 42.33 | 9447724 |
| 1730850000 | 42.78 | 2.05 | 5.03 | 41.18 | 42.875 | 41.1588 | 4651444 |
| 1730763600 | 40.73 | 0.16 | 0.39 | 40.51 | 41.4199 | 40.28 | 2881895 |
| 1730500800 | 40.57 | 0.48 | 1.20 | 40.64 | 41.19 | 40.25 | 3880845 |
| 1730414400 | 40.09 | -0.47 | -1.16 | 40.27 | 40.35 | 39.4444 | 3863299 |
| 1730328000 | 40.56 | -0.4 | -0.98 | 40.67 | 41.19 | 39.83 | 3945463 |
| 1730241600 | 40.96 | -0.45 | -1.09 | 41.65 | 41.74 | 40.825 | 3221814 |
| 1730155200 | 41.41 | 0.31 | 0.75 | 40.23 | 41.52 | 40.03 | 3984973 |
| 1729896000 | 41.1 | -0.92 | -2.19 | 42.19 | 42.25 | 41.09 | 3768685 |
| 1729809600 | 42.02 | 0.14 | 0.33 | 42.2 | 42.355 | 41.05 | 3675085 |
| 1729723200 | 41.88 | -0.14 | -0.33 | 41.53 | 42.25 | 41.285 | 4140578 |
| 1729636800 | 42.02 | 0.5 | 1.20 | 41.9 | 42.81 | 41.7 | 3529757 |
| 1729550400 | 41.52 | -0.19 | -0.46 | 41.82 | 41.9499 | 41.18 | 3156783 |
| 1729291200 | 41.71 | 1.36 | 3.37 | 41.77 | 42.17 | 40.85 | 5352613 |
| 1729204800 | 40.35 | -1.72 | -4.09 | 42.8 | 42.95 | 40.02 | 11247985 |
| 1729118400 | 42.07 | 0.77 | 1.86 | 42.09 | 42.24 | 41.56 | 6667696 |
| 1729032000 | 41.3 | -0.5 | -1.20 | 41.34 | 41.81 | 41 | 4562240 |
| 1728945600 | 41.8 | 0.78 | 1.90 | 40.45 | 41.99 | 40.44 | 5474553 |
| 1728686400 | 41.02 | 1.77 | 4.51 | 40.65 | 41.28 | 40.22 | 4945380 |
| 1728600000 | 39.25 | 0.81 | 2.11 | 38.4 | 39.73 | 38.2903 | 3608319 |
| 1728513600 | 38.44 | 0.71 | 1.88 | 37.34 | 38.69 | 36.875 | 4671062 |
| 1728427200 | 37.73 | -1.74 | -4.41 | 38.42 | 38.46 | 37.2 | 6218709 |
| 1728340800 | 39.47 | 0.35 | 0.89 | 38.68 | 39.798 | 38.68 | 3710963 |
| 1728081600 | 39.12 | 0.95 | 2.49 | 38.94 | 39.62 | 38.64 | 3927588 |
| 1727995200 | 38.17 | -1 | -2.55 | 38.3401 | 38.6077 | 37.755 | 4155352 |
| 1727908800 | 39.17 | -0.01 | -0.03 | 39.37 | 39.97 | 38.845 | 2830792 |
| 1727822400 | 39.18 | 0.6 | 1.56 | 39.42 | 39.8399 | 38.772 | 4220652 |
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
