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 | 1.56 | 3.67664388404 | 42.43 | 44.24 | 41.13 | 2305767 | 42.41017291 | CS |
| 4 | 4.28 | 10.7781415261 | 39.71 | 44.5 | 39.04 | 3129863 | 42.02165004 | CS |
| 12 | 4.36 | 11.0017663386 | 39.63 | 44.5 | 37.23 | 2495776 | 40.47154155 | CS |
| 26 | 6.99 | 18.8918918919 | 37 | 44.5 | 34.85 | 3132139 | 38.68117546 | CS |
| 52 | 15.03 | 51.8991712707 | 28.96 | 44.5 | 22.54 | 3878989 | 32.84354605 | CS |
| 156 | -7.96 | -15.322425409 | 51.95 | 56.28 | 21.585 | 4242028 | 34.28463746 | CS |
| 260 | 10.15 | 29.9940898345 | 33.84 | 56.61 | 10.22 | 4460032 | 32.34151723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 43.99 | 0.64 | 1.48 | 43.93 | 44.24 | 43.64 | 1988216 |
| 1721947200 | 43.35 | 1.11 | 2.63 | 42.34 | 43.96 | 42.17 | 3024399 |
| 1721860800 | 42.24 | -0.04 | -0.09 | 42.05 | 42.84 | 41.97 | 1956570 |
| 1721774400 | 42.28 | 0.35 | 0.83 | 41.95 | 42.79 | 41.6 | 2262913 |
| 1721688000 | 41.93 | 0.07 | 0.17 | 41.89 | 42.22 | 41.13 | 2036823 |
| 1721428800 | 41.86 | -0.58 | -1.37 | 42.43 | 42.66 | 41.77 | 2248129 |
| 1721342400 | 42.44 | -0.99 | -2.28 | 43.43 | 43.86 | 42.41 | 4861661 |
| 1721256000 | 43.43 | -1.03 | -2.32 | 42.99 | 44.21 | 41.8934 | 6654468 |
| 1721169600 | 44.46 | 0.68 | 1.55 | 43.7 | 44.5 | 43.5 | 3941239 |
| 1721083200 | 43.78 | 0.9 | 2.10 | 43.26 | 44.145 | 43.25 | 3510535 |
| 1720824000 | 42.88 | 0.58 | 1.37 | 42.43 | 42.925 | 42.165 | 2396972 |
| 1720737600 | 42.3 | 1.05 | 2.55 | 42.11 | 42.64 | 41.9 | 3182932 |
| 1720651200 | 41.25 | 0.22 | 0.54 | 41.05 | 41.44 | 40.745 | 2468437 |
| 1720564800 | 41.03 | 0.53 | 1.31 | 40.34 | 41.68 | 40.22 | 3481064 |
| 1720478400 | 40.5 | 0.66 | 1.66 | 40.53 | 41.02 | 40.38 | 2289575 |
| 1720219200 | 39.84 | -0.61 | -1.51 | 40.21 | 40.65 | 39.47 | 5184488 |
| 1720040640 | 40.45 | 0.14 | 0.35 | 40.49 | 41.1 | 40.14 | 1143009 |
| 1719960000 | 40.31 | 1.05 | 2.67 | 39.17 | 40.4 | 39.04 | 2916549 |
| 1719873600 | 39.26 | -0.33 | -0.83 | 39.71 | 40.055 | 39.2 | 2777771 |
| 1719614400 | 39.59 | 0 | 0.00 | 39.59 | 39.59 | 39.59 | 0 |
| 1719528000 | 39.59 | -0.24 | -0.60 | 39.56 | 39.93 | 39.265 | 1894586 |
| 1719441600 | 39.83 | 0.14 | 0.35 | 39.44 | 39.88 | 39.095 | 2374708 |
| 1719355200 | 39.69 | -0.71 | -1.76 | 40.39 | 40.39 | 39.645 | 2175266 |
| 1719268800 | 40.4 | 0.58 | 1.46 | 40.05 | 41.13 | 39.82 | 2721808 |
| 1719009600 | 39.82 | -0.17 | -0.43 | 40.11 | 40.12 | 39.56 | 2782453 |
| 1718923200 | 39.99 | -0.06 | -0.15 | 39.91 | 40.01 | 39.57 | 1591961 |
| 1718750400 | 40.05 | 0.3 | 0.75 | 39.77 | 40.25 | 39.66 | 1546731 |
| 1718664000 | 39.75 | 0.97 | 2.50 | 38.76 | 39.77 | 38.5 | 2019336 |
| 1718404800 | 38.78 | -0.99 | -2.49 | 39.18 | 39.5 | 38.6 | 1769189 |
| 1718318400 | 39.77 | -0.17 | -0.43 | 39.76 | 39.89 | 39.17 | 2587591 |
| 1718232000 | 39.94 | 1.37 | 3.55 | 39.91 | 40.73 | 39.73 | 3490922 |
| 1718145600 | 38.57 | 0.01 | 0.03 | 39.63 | 39.8 | 38.52 | 3567406 |
| 1718059200 | 38.56 | -0.08 | -0.21 | 38.38 | 38.78 | 38.07 | 2201389 |
| 1717800000 | 38.64 | 0.18 | 0.47 | 38.26 | 38.71 | 38.04 | 2127400 |
| 1717713600 | 38.46 | 0.21 | 0.55 | 38.35 | 38.67 | 38.1 | 1957746 |
| 1717627200 | 38.25 | 0.31 | 0.82 | 38.18 | 38.315 | 37.705 | 1416690 |
| 1717540800 | 37.94 | -0.72 | -1.86 | 38.04 | 38.58 | 37.76 | 2145469 |
| 1717454400 | 38.66 | -0.31 | -0.80 | 39.18 | 39.27 | 38.055 | 1759829 |
| 1717195200 | 38.97 | 0.67 | 1.75 | 38.41 | 38.98 | 38.26 | 2665250 |
| 1717108800 | 38.3 | 0.41 | 1.08 | 38.1 | 38.35 | 37.8 | 1153032 |
| 1717022400 | 37.89 | -0.23 | -0.60 | 37.35 | 38.07 | 37.23 | 1215016 |
| 1716936000 | 38.12 | -0.68 | -1.75 | 38.95 | 39.01 | 37.91 | 1624269 |
| 1716590400 | 38.8 | 0.44 | 1.15 | 38.61 | 39.16 | 38.4782 | 1843134 |
| 1716504000 | 38.36 | -0.74 | -1.89 | 39.2 | 39.2 | 37.88 | 2975487 |
| 1716417600 | 39.1 | -0.26 | -0.66 | 39.1 | 39.48 | 38 | 2253418 |
| 1716331200 | 39.36 | -0.08 | -0.20 | 39.28 | 39.61 | 39.13 | 2024604 |
| 1716244800 | 39.44 | -0.68 | -1.69 | 40.1 | 40.255 | 39.34 | 1857248 |
| 1715985600 | 40.12 | -0.26 | -0.64 | 40.55 | 40.61 | 40.05 | 1389444 |
| 1715899200 | 40.38 | -0.72 | -1.75 | 40.88 | 41.09 | 40.3 | 2655936 |
| 1715812800 | 41.1 | 0.32 | 0.78 | 41.27 | 41.77 | 40.62 | 2813240 |
| 1715726400 | 40.78 | 1.12 | 2.82 | 39.98 | 40.89 | 39.92 | 4653492 |
| 1715640000 | 39.66 | 0.25 | 0.63 | 39.75 | 40 | 39.49 | 2052948 |
| 1715380800 | 39.41 | -0.34 | -0.86 | 39.87 | 40.0254 | 39.215 | 1333243 |
| 1715294400 | 39.75 | 0.27 | 0.68 | 39.36 | 39.77 | 39.36 | 1325811 |
| 1715208000 | 39.48 | 0.08 | 0.20 | 39.11 | 39.515 | 38.91 | 1789472 |
| 1715121600 | 39.4 | -0.5 | -1.25 | 40 | 40.0795 | 39.39 | 2213583 |
| 1715035200 | 39.9 | 0.53 | 1.35 | 39.85 | 40.03 | 39.27 | 2848806 |
| 1714776000 | 39.37 | 0.57 | 1.47 | 39.63 | 39.93 | 39.23 | 2608016 |
| 1714689600 | 38.8 | 0.24 | 0.62 | 39.06 | 39.24 | 38.43 | 1912560 |
| 1714603200 | 38.56 | 0.21 | 0.55 | 38.29 | 39.36 | 38.25 | 3633440 |
| 1714516800 | 38.35 | -0.81 | -2.07 | 38.58 | 38.985 | 38.215 | 3897005 |
| 1714430400 | 39.16 | -0.14 | -0.36 | 39.4 | 39.625 | 38.9 | 2701812 |
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
