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 | -0.02 | -0.0533333333333 | 37.5 | 41.06 | 36.635 | 3545536 | 38.34101322 | CS |
| 4 | -4.62 | -10.973871734 | 42.1 | 42.37 | 36.105 | 3112865 | 38.41986711 | CS |
| 12 | -9.08 | -19.5017182131 | 46.56 | 52.985 | 36.105 | 3082596 | 43.79776396 | CS |
| 26 | -5.21 | -12.2042632935 | 42.69 | 52.985 | 36.105 | 2813257 | 44.59361128 | CS |
| 52 | 1.64 | 4.57589285714 | 35.84 | 52.985 | 27.3 | 3122563 | 39.66936915 | CS |
| 156 | -27.0235 | -41.894625873 | 64.5035 | 82 | 25.75 | 3632707 | 43.79931089 | CS |
| 260 | -27.0235 | -41.894625873 | 64.5035 | 82 | 25.75 | 3632707 | 43.79931089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 37.38 | -0.19 | -0.51 | 37.84 | 37.96 | 36.635 | 1849012 |
| 1721428800 | 37.57 | -1.14 | -2.94 | 38.66 | 38.73 | 37.42 | 2836095 |
| 1721342400 | 38.71 | -0.71 | -1.80 | 39.22 | 41.06 | 38.65 | 4406129 |
| 1721256000 | 39.42 | 0.76 | 1.97 | 38.3 | 39.7 | 38.21 | 3930201 |
| 1721169600 | 38.66 | 1.86 | 5.05 | 37.08 | 38.67 | 36.66 | 3452670 |
| 1721083200 | 36.8 | -0.54 | -1.45 | 37.5 | 37.52 | 36.7 | 3102587 |
| 1720824000 | 37.34 | -0.08 | -0.21 | 37.84 | 37.84 | 36.8 | 2664819 |
| 1720737600 | 37.42 | 0.88 | 2.41 | 36.94 | 37.92 | 36.75 | 3758835 |
| 1720651200 | 36.54 | -0.64 | -1.72 | 37.44 | 37.44 | 36.105 | 2590524 |
| 1720564800 | 37.18 | -0.29 | -0.77 | 37.41 | 37.78 | 37 | 2135682 |
| 1720478400 | 37.47 | 0.48 | 1.30 | 37.54 | 37.91 | 37.28 | 3202388 |
| 1720219200 | 36.99 | -0.71 | -1.88 | 37.53 | 37.67 | 36.605 | 4222002 |
| 1720040640 | 37.7 | -0.42 | -1.10 | 38.23 | 38.59 | 37.58 | 1551805 |
| 1719960000 | 38.12 | -0.32 | -0.83 | 38.32 | 38.58 | 37.94 | 2203653 |
| 1719873600 | 38.44 | -0.61 | -1.56 | 39.47 | 39.47 | 38.2 | 2535865 |
| 1719614400 | 39.05 | 0.02 | 0.05 | 39.03 | 39.55 | 38.47 | 3507868 |
| 1719528000 | 39.03 | -1.02 | -2.55 | 39.75 | 39.88 | 38.44 | 3861796 |
| 1719441600 | 40.05 | -0.89 | -2.17 | 40.85 | 41.22 | 40.01 | 3087522 |
| 1719355200 | 40.94 | -0.56 | -1.35 | 41.71 | 42.37 | 40.92 | 3594215 |
| 1719268800 | 41.5 | -0.42 | -1.00 | 42.1 | 42.35 | 41.49 | 2499785 |
| 1719009600 | 41.92 | -0.38 | -0.90 | 42.37 | 42.63 | 41.37 | 4164134 |
| 1718923200 | 42.3 | 0.75 | 1.81 | 41.6 | 42.34 | 41.19 | 3004612 |
| 1718750400 | 41.55 | -0.56 | -1.33 | 42.01 | 42.28 | 41.34 | 3386369 |
| 1718664000 | 42.11 | -1.15 | -2.66 | 43.03 | 43.075 | 41.42 | 4907266 |
| 1718404800 | 43.26 | -0.52 | -1.19 | 43.52 | 44.23 | 43.08 | 2215409 |
| 1718318400 | 43.78 | 0.08 | 0.18 | 43.64 | 44.095 | 43.25 | 3005596 |
| 1718232000 | 43.7 | -1 | -2.24 | 45.78 | 45.99 | 43.67 | 3014763 |
| 1718145600 | 44.7 | -0.93 | -2.04 | 45.47 | 45.7 | 44.37 | 3162682 |
| 1718059200 | 45.63 | -0.21 | -0.46 | 45.48 | 46.36 | 45.41 | 2737115 |
| 1717800000 | 45.84 | -0.53 | -1.14 | 45.54 | 46.46 | 45.3 | 3287942 |
| 1717713600 | 46.37 | -0.85 | -1.80 | 47.29 | 47.48 | 45.93 | 3307260 |
| 1717627200 | 47.22 | 2.05 | 4.54 | 45.31 | 47.3 | 45.3 | 5539729 |
| 1717540800 | 45.17 | -6.64 | -12.82 | 47.47 | 49.2 | 44.34 | 11464966 |
| 1717454400 | 51.81 | -0.13 | -0.25 | 52.09 | 52.985 | 51.63 | 6720538 |
| 1717195200 | 51.94 | 1.23 | 2.43 | 51 | 52.07 | 50.38 | 4663872 |
| 1717108800 | 50.71 | 2.02 | 4.15 | 48.81 | 50.86 | 48.81 | 2728438 |
| 1717022400 | 48.69 | 0.13 | 0.27 | 48.44 | 49.07 | 48.16 | 1322928 |
| 1716936000 | 48.56 | 0.28 | 0.58 | 48.35 | 48.88 | 48.04 | 1529174 |
| 1716590400 | 48.28 | -0.03 | -0.06 | 48.74 | 48.74 | 48.025 | 1214883 |
| 1716504000 | 48.31 | -0.39 | -0.80 | 48.85 | 49.1 | 48.18 | 1347008 |
| 1716417600 | 48.7 | -1.31 | -2.62 | 49.87 | 50.07 | 48.35 | 1598421 |
| 1716331200 | 50.01 | -0.66 | -1.30 | 50.5 | 50.82 | 49.73 | 1159839 |
| 1716244800 | 50.67 | 0.51 | 1.02 | 50 | 50.77 | 49.49 | 1707795 |
| 1715985600 | 50.16 | 1.21 | 2.47 | 49.57 | 50.24 | 49.06 | 1963505 |
| 1715899200 | 48.95 | -0.9 | -1.81 | 49.7 | 49.97 | 48.91 | 2320977 |
| 1715812800 | 49.85 | 1.17 | 2.40 | 49 | 50.45 | 48.7 | 2808537 |
| 1715726400 | 48.68 | 0.86 | 1.80 | 48.54 | 49.465 | 48.06 | 2155257 |
| 1715640000 | 47.82 | 0.27 | 0.57 | 47.94 | 48.3 | 47.06 | 3356307 |
| 1715380800 | 47.55 | -1.01 | -2.08 | 48.7 | 49.13 | 47.41 | 1698249 |
| 1715294400 | 48.56 | 0.94 | 1.97 | 47.55 | 48.74 | 47.465 | 2047930 |
| 1715208000 | 47.62 | 0.4 | 0.85 | 47.02 | 47.79 | 46.67 | 2118572 |
| 1715121600 | 47.22 | -0.16 | -0.34 | 47.74 | 48.15 | 47.09 | 2740059 |
| 1715035200 | 47.38 | 1.41 | 3.07 | 46.43 | 47.63 | 46.43 | 3404757 |
| 1714776000 | 45.97 | 2.14 | 4.88 | 44.27 | 46.04 | 44.27 | 2584939 |
| 1714689600 | 43.83 | 0 | 0.00 | 44.41 | 44.41 | 42.72 | 2926635 |
| 1714603200 | 43.83 | -1.59 | -3.50 | 45.15 | 45.57 | 43.43 | 4544721 |
| 1714516800 | 45.42 | -0.96 | -2.07 | 46.22 | 46.55 | 45.29 | 2038332 |
| 1714430400 | 46.38 | 0.34 | 0.74 | 46.56 | 47.01 | 45.64 | 2663988 |
| 1714171200 | 46.04 | 0.44 | 0.96 | 45.56 | 46.45 | 45.495 | 1541396 |
| 1714084800 | 45.6 | 0 | 0.00 | 44.52 | 45.64 | 44.02 | 1629259 |
| 1713998400 | 45.6 | 0.47 | 1.04 | 45.11 | 45.68 | 44.73 | 2169100 |
| 1713912000 | 45.13 | 1.19 | 2.71 | 44.18 | 45.65 | 44.18 | 1981814 |
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
