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 | 1.96 | 4.82402165887 | 40.63 | 44.235 | 39.925 | 16498566 | 41.91755566 | CS |
| 4 | 0.46 | 1.09185853311 | 42.13 | 44.235 | 39.35 | 15711398 | 41.32813947 | CS |
| 12 | -2.6 | -5.75348528435 | 45.19 | 45.715 | 39.35 | 15269386 | 42.08207975 | CS |
| 26 | -7.67 | -15.2606446478 | 50.26 | 55.035 | 39.35 | 15614621 | 46.76918151 | CS |
| 52 | -22.16 | -34.2239382239 | 64.75 | 65.375 | 39.35 | 14495257 | 50.5363122 | CS |
| 156 | -24.55 | -36.5653857611 | 67.14 | 81.435 | 39.35 | 12002303 | 61.51883389 | CS |
| 260 | -0.81 | -1.866359447 | 43.4 | 81.435 | 39.35 | 12397681 | 60.62475236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 42.64 | 0.25 | 0.59 | 42.63 | 42.825 | 41.605 | 12832635 |
| 1721342400 | 42.39 | -0.76 | -1.76 | 42.77 | 44.235 | 42.37 | 19433046 |
| 1721256000 | 43.15 | 1.95 | 4.73 | 41.2 | 43.52 | 41.2 | 18634045 |
| 1721169600 | 41.2 | 1.05 | 2.62 | 40.15 | 41.27 | 40.09 | 13738329 |
| 1721083200 | 40.15 | -0.31 | -0.77 | 40.63 | 40.65 | 39.925 | 17854773 |
| 1720824000 | 40.46 | -0.29 | -0.71 | 41.04 | 41.14 | 40.355 | 16664621 |
| 1720737600 | 40.75 | -0.37 | -0.90 | 41.25 | 41.66 | 40.69 | 17883130 |
| 1720651200 | 41.12 | 0.26 | 0.64 | 40.87 | 41.17 | 40.44 | 9665005 |
| 1720564800 | 40.86 | 0.87 | 2.18 | 39.98 | 40.9 | 39.71 | 16368929 |
| 1720478400 | 39.99 | 0.33 | 0.83 | 39.65 | 40.11 | 39.5 | 13371428 |
| 1720219200 | 39.66 | -0.4 | -1.00 | 39.75 | 39.75 | 39.35 | 12822597 |
| 1720040640 | 40.06 | -0.39 | -0.96 | 40.42 | 40.66 | 40.03 | 9131452 |
| 1719960000 | 40.45 | -0.85 | -2.06 | 41.39 | 41.39 | 40.41 | 18276499 |
| 1719873600 | 41.3 | -0.21 | -0.51 | 41.67 | 42.27 | 41.135 | 18255636 |
| 1719614400 | 41.51 | 0 | 0.00 | 41.51 | 41.51 | 41.51 | 0 |
| 1719528000 | 41.51 | -0.99 | -2.33 | 42.43 | 42.5 | 41.48 | 17428159 |
| 1719441600 | 42.5 | 0.31 | 0.73 | 42.18 | 43.04 | 41.71 | 19497373 |
| 1719355200 | 42.19 | -0.04 | -0.09 | 42.13 | 42.37 | 41.58 | 16104495 |
| 1719268800 | 42.23 | 0.3 | 0.72 | 42.13 | 42.35 | 41.81 | 14843012 |
| 1719009600 | 41.93 | 0.89 | 2.17 | 41.23 | 41.945 | 41.07 | 35877175 |
| 1718923200 | 41.04 | 0.23 | 0.56 | 40.68 | 41.19 | 39.63 | 18639055 |
| 1718750400 | 40.81 | -0.16 | -0.39 | 41.19 | 41.24 | 40.09 | 18746644 |
| 1718664000 | 40.97 | -0.23 | -0.56 | 41.23 | 41.3399 | 40.44 | 18782159 |
| 1718404800 | 41.2 | -0.28 | -0.68 | 41.38 | 41.86 | 40.75 | 14270334 |
| 1718318400 | 41.48 | -0.93 | -2.19 | 42.32 | 42.64 | 41.07 | 17022908 |
| 1718232000 | 42.41 | -0.61 | -1.42 | 43.09 | 43.19 | 42.22 | 9431965 |
| 1718145600 | 43.02 | 0.45 | 1.06 | 42.58 | 43.05 | 41.88 | 12633384 |
| 1718059200 | 42.57 | 1.09 | 2.63 | 41.48 | 42.72 | 41.36 | 13460712 |
| 1717800000 | 41.48 | 0.6 | 1.47 | 40.85 | 41.58 | 40.77 | 13665299 |
| 1717713600 | 40.88 | -0.36 | -0.87 | 41.09 | 41.29 | 40.7 | 10275232 |
| 1717627200 | 41.24 | -0.51 | -1.22 | 41.68 | 41.68 | 40.915 | 12399613 |
| 1717540800 | 41.75 | -0.02 | -0.05 | 41.83 | 42.0799 | 41.385 | 12229465 |
| 1717454400 | 41.77 | 0.68 | 1.65 | 41.5 | 42.39 | 41.13 | 13677542 |
| 1717195200 | 41.09 | 0.84 | 2.09 | 40.25 | 41.16 | 40.125 | 29399831 |
| 1717108800 | 40.25 | 0 | 0.00 | 40.14 | 40.6 | 39.91 | 16112892 |
| 1717022400 | 40.25 | -0.24 | -0.59 | 40.26 | 40.7 | 39.935 | 16490910 |
| 1716936000 | 40.49 | -0.75 | -1.82 | 41.23 | 41.325 | 40.38 | 14640455 |
| 1716590400 | 41.24 | -0.3 | -0.72 | 41.54 | 41.675 | 41.07 | 17442941 |
| 1716504000 | 41.54 | -0.8 | -1.89 | 41.92 | 42.27 | 41.46 | 12432907 |
| 1716417600 | 42.34 | 0.07 | 0.17 | 42.24 | 42.99 | 41.9103 | 16784442 |
| 1716331200 | 42.27 | -1.09 | -2.51 | 43.12 | 43.43 | 42.25 | 17550460 |
| 1716244800 | 43.36 | -0.67 | -1.52 | 44.02 | 44.045 | 43.31 | 10369409 |
| 1715985600 | 44.03 | -0.08 | -0.18 | 44.34 | 44.34 | 43.73 | 15785607 |
| 1715899200 | 44.11 | -0.44 | -0.99 | 44.47 | 44.53 | 43.68 | 15765168 |
| 1715812800 | 44.55 | -0.16 | -0.36 | 45 | 45.17 | 44.4828 | 14177258 |
| 1715726400 | 44.71 | -0.35 | -0.78 | 45.21 | 45.715 | 44.525 | 14533912 |
| 1715640000 | 45.06 | 0.12 | 0.27 | 44.88 | 45.315 | 44.83 | 12642429 |
| 1715380800 | 44.94 | 0.2 | 0.45 | 44.75 | 44.97 | 44.3 | 8699848 |
| 1715294400 | 44.74 | 1.07 | 2.45 | 43.56 | 44.81 | 43.495 | 10774638 |
| 1715208000 | 43.67 | -0.37 | -0.84 | 44.04 | 44.22 | 43.555 | 11927764 |
| 1715121600 | 44.04 | 0.14 | 0.32 | 43.92 | 44.26 | 43.835 | 11026195 |
| 1715035200 | 43.9 | -0.09 | -0.20 | 44.16 | 44.62 | 43.78 | 9127071 |
| 1714776000 | 43.99 | 0.29 | 0.66 | 43.93 | 44.33 | 43.685 | 12102553 |
| 1714689600 | 43.7 | -0.51 | -1.15 | 44.38 | 44.42 | 43.333 | 15961617 |
| 1714603200 | 44.21 | 0.27 | 0.61 | 43.87 | 44.47 | 43.728 | 13246610 |
| 1714516800 | 43.94 | -0.7 | -1.57 | 44.43 | 44.76 | 43.93 | 17746624 |
| 1714430400 | 44.64 | -0.21 | -0.47 | 45.19 | 45.38 | 44.53 | 16427430 |
| 1714171200 | 44.85 | 0.15 | 0.34 | 44.73 | 45.37 | 44.34 | 21280234 |
| 1714084800 | 44.7 | -4.16 | -8.51 | 47.39 | 47.5 | 44.37 | 45085107 |
| 1713998400 | 48.86 | -0.13 | -0.27 | 49.1 | 49.1 | 48.55 | 16051905 |
| 1713912000 | 48.99 | -0.15 | -0.31 | 49.21 | 49.47 | 48.955 | 9147680 |
| 1713825600 | 49.14 | 0.21 | 0.43 | 49 | 49.56 | 48.87 | 7928582 |
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
