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 | -2.03 | -4.85878410723 | 41.78 | 41.89 | 39.18 | 55528679 | 40.42133912 | CS |
| 4 | -6.77 | -14.5528804815 | 46.52 | 47.09 | 39.18 | 45533303 | 43.34415209 | CS |
| 12 | -4.22 | -9.59745280873 | 43.97 | 47.98 | 39.18 | 37347659 | 44.81080999 | CS |
| 26 | 0.82 | 2.10634472129 | 38.93 | 48.08 | 38.44 | 35593945 | 44.01128118 | CS |
| 52 | 3.79 | 10.5394883204 | 35.96 | 48.08 | 34.15 | 37026972 | 41.2937642 | CS |
| 156 | -1.13 | -2.76418786693 | 40.88 | 48.08 | 24.96 | 42845550 | 34.83533187 | CS |
| 260 | 17.56 | 79.1347453808 | 22.19 | 50.11 | 17.95 | 48791720 | 33.92892014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 39.91 | 0.3 | 0.76 | 40.2 | 40.5 | 39.2 | 42283477 |
| 1741732800 | 39.61 | -0.22 | -0.55 | 39.8 | 40.66 | 39.27 | 50568390 |
| 1741646400 | 39.83 | -1.57 | -3.79 | 40.45 | 40.62 | 39.18 | 77486770 |
| 1741390800 | 41.4 | -0.06 | -0.14 | 41.27 | 41.73 | 40.61 | 49716439 |
| 1741304400 | 41.46 | -0.83 | -1.96 | 41.78 | 41.89 | 40.9556 | 57588319 |
| 1741218000 | 42.29 | -0.38 | -0.89 | 42.65 | 42.73 | 41.705 | 52570960 |
| 1741131600 | 42.67 | -2.89 | -6.34 | 45 | 45 | 42.03 | 78257415 |
| 1741045200 | 45.56 | -0.54 | -1.17 | 46.17 | 46.96 | 45.22 | 46922470 |
| 1740786000 | 46.1 | 1.98 | 4.49 | 44.255 | 46.2 | 44.199 | 62612897 |
| 1740699600 | 44.12 | 0.18 | 0.41 | 44.07 | 44.7756 | 43.935 | 28463675 |
| 1740613200 | 43.94 | 0 | 0.00 | 44.09 | 44.5453 | 43.86 | 32241155 |
| 1740526800 | 43.94 | -0.52 | -1.17 | 44.56 | 44.835 | 43.35 | 38117569 |
| 1740440400 | 44.46 | -0.35 | -0.78 | 45.03 | 45.39 | 44.435 | 35507848 |
| 1740181200 | 44.81 | -0.49 | -1.08 | 45.32 | 45.51 | 44.535 | 43476373 |
| 1740094800 | 45.3 | -0.71 | -1.54 | 45.9 | 46.19 | 45.04 | 39987497 |
| 1740008400 | 46.01 | -0.52 | -1.12 | 45.9 | 46.055 | 45.4201 | 38965164 |
| 1739922000 | 46.53 | -0.43 | -0.92 | 46.56 | 46.65 | 46.16 | 37587398 |
| 1739576400 | 46.96 | 0.63 | 1.36 | 46.48 | 47.09 | 46.48 | 25984478 |
| 1739490000 | 46.33 | 0.12 | 0.26 | 46.52 | 46.57 | 45.97 | 26794471 |
| 1739403600 | 46.21 | -0.58 | -1.24 | 46.45 | 46.58 | 45.935 | 29769395 |
| 1739317200 | 46.79 | 0.12 | 0.26 | 46.55 | 46.93 | 46.275 | 20313052 |
| 1739230800 | 46.67 | -0.73 | -1.54 | 47.48 | 47.555 | 46.4 | 26772230 |
| 1738971600 | 47.4 | -0.34 | -0.71 | 47.91 | 47.97 | 47.4 | 25415592 |
| 1738885200 | 47.74 | 0.63 | 1.34 | 47.44 | 47.98 | 47.17 | 39791552 |
| 1738798800 | 47.11 | 0.4 | 0.86 | 46.89 | 47.13 | 46.6448 | 27587874 |
| 1738712400 | 46.71 | 0.5 | 1.08 | 46.35 | 47.13 | 46.27 | 32874156 |
| 1738626000 | 46.21 | -0.09 | -0.19 | 45.68 | 46.48 | 45.11 | 34627490 |
| 1738366800 | 46.3 | -0.42 | -0.90 | 46.66 | 46.83 | 46.16 | 30389073 |
| 1738280400 | 46.72 | -0.03 | -0.06 | 47.11 | 47.165 | 46.4 | 31198632 |
| 1738194000 | 46.75 | -0.09 | -0.19 | 46.75 | 47.39 | 46.64 | 23675314 |
| 1738107600 | 46.84 | -0.25 | -0.53 | 47.08 | 47.4358 | 46.71 | 26923439 |
| 1738021200 | 47.09 | 0.57 | 1.23 | 46.54 | 47.14 | 46.38 | 43865692 |
| 1737762000 | 46.52 | 0.73 | 1.59 | 46.29 | 46.86 | 46.15 | 24544550 |
| 1737675600 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1737589200 | 45.79 | -0.87 | -1.86 | 46.65 | 46.65 | 45.76 | 38692703 |
| 1737502800 | 46.66 | 0.13 | 0.28 | 46.57 | 47.15 | 46.54 | 51256955 |
| 1737157200 | 46.53 | -0.11 | -0.24 | 46.49 | 46.88 | 46.08 | 44611328 |
| 1737070800 | 46.64 | -0.46 | -0.98 | 46.99 | 47.51 | 45.82 | 56304643 |
| 1736984400 | 47.1 | 1.32 | 2.88 | 47.12 | 47.46 | 46.84 | 57063138 |
| 1736898000 | 45.78 | 0.72 | 1.60 | 45.59 | 45.92 | 45.23 | 36373003 |
| 1736811600 | 45.06 | -0.05 | -0.11 | 45.09 | 45.34 | 44.69 | 34337669 |
| 1736552400 | 45.11 | -1.1 | -2.38 | 45.77 | 45.81 | 44.735 | 39812581 |
| 1736379600 | 46.21 | 0.13 | 0.28 | 45.9 | 46.26 | 45.69 | 39743177 |
| 1736293200 | 46.08 | 0.68 | 1.50 | 46.56 | 46.645 | 45.65 | 39635415 |
| 1736206800 | 45.4 | 0.59 | 1.32 | 45.26 | 46.15 | 45.14 | 29719194 |
| 1735947600 | 44.81 | 0.52 | 1.17 | 44.691 | 44.85 | 44.15 | 22767538 |
| 1735861200 | 44.29 | 0.34 | 0.77 | 44.12 | 44.5868 | 43.8 | 25058805 |
| 1735688400 | 43.95 | 0.04 | 0.09 | 44.04 | 44.23 | 43.705 | 16098453 |
| 1735602000 | 43.91 | -0.43 | -0.97 | 43.7 | 44.14 | 43.55 | 15727374 |
| 1735342800 | 44.34 | -0.21 | -0.47 | 44.53 | 44.78 | 44.06 | 17083374 |
| 1735256400 | 44.55 | 0.17 | 0.38 | 44.21 | 44.58 | 44.105 | 16077472 |
| 1735077840 | 44.38 | 0.49 | 1.12 | 43.92 | 44.415 | 43.92 | 12059039 |
| 1734997200 | 43.89 | -0.28 | -0.63 | 44.02 | 44.11 | 42.78 | 35166454 |
| 1734738000 | 44.17 | 0.79 | 1.82 | 43.29 | 44.395 | 43.26 | 68520285 |
| 1734651600 | 43.38 | -0.12 | -0.28 | 43.97 | 44.48 | 43.3103 | 37784204 |
| 1734565200 | 43.5 | -1.55 | -3.44 | 45.015 | 45.43 | 43.35 | 41148269 |
| 1734478800 | 45.05 | -0.42 | -0.92 | 45.19 | 45.19 | 44.62 | 32379358 |
| 1734392400 | 45.47 | -0.2 | -0.44 | 45.63 | 45.65 | 45.16 | 26927488 |
| 1734133200 | 45.67 | -0.41 | -0.89 | 45.978 | 46.04 | 45.38 | 32202277 |
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
