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 | 9.5 | 20.9713024283 | 45.3 | 57.69 | 44.91 | 141649 | 52.2899477 | CS |
| 4 | 15.67 | 40.0460005111 | 39.13 | 57.69 | 38.56 | 97571 | 45.35572449 | CS |
| 12 | 13.69 | 33.3009000243 | 41.11 | 57.69 | 37.1 | 85426 | 43.15694099 | CS |
| 26 | 6.31 | 13.0129923696 | 48.49 | 57.69 | 32.46 | 98798 | 41.81629175 | CS |
| 52 | 12.03 | 28.127191957 | 42.77 | 57.69 | 30.2 | 109438 | 42.07128186 | CS |
| 156 | -3.53 | -6.05177438711 | 58.33 | 115.78 | 13.98 | 152886 | 49.21726685 | CS |
| 260 | 11.9 | 27.7389277389 | 42.9 | 115.78 | 13.98 | 103305 | 48.52921495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 56.48 | 1.02 | 1.84 | 55.21 | 57.69 | 55.135 | 157265 |
| 1721169600 | 55.46 | 5.07 | 10.06 | 51.01 | 55.5499 | 50.24 | 176926 |
| 1721083200 | 50.39 | 2.9 | 6.11 | 48.44 | 50.8529 | 47.44 | 194134 |
| 1720824000 | 47.49 | -0.11 | -0.23 | 48.52 | 48.67 | 47.1 | 65031 |
| 1720737600 | 47.6 | 3.67 | 8.35 | 45.3 | 47.82 | 44.91 | 114889 |
| 1720651200 | 43.93 | 1.53 | 3.61 | 42.66 | 43.97 | 42.416 | 46859 |
| 1720564800 | 42.4 | 0.91 | 2.19 | 41.48 | 42.67 | 41.435 | 72647 |
| 1720478400 | 41.49 | 0.17 | 0.41 | 41.82 | 43.0375 | 41.36 | 61417 |
| 1720219200 | 41.32 | -0.93 | -2.20 | 41.99 | 42.125 | 40.78 | 51363 |
| 1720040640 | 42.25 | -0.91 | -2.11 | 43.4 | 43.48 | 42.25 | 41968 |
| 1719960000 | 43.16 | 0.61 | 1.43 | 42.78 | 43.44 | 42.78 | 39198 |
| 1719873600 | 42.55 | 0.46 | 1.09 | 41.91 | 42.88 | 41.27 | 84116 |
| 1719614400 | 42.09 | 3.1 | 7.95 | 39.4 | 42.09 | 39.4 | 282059 |
| 1719528000 | 38.99 | -0.33 | -0.84 | 39.15 | 39.58 | 38.89 | 90249 |
| 1719441600 | 39.32 | -0.2 | -0.51 | 39.09 | 39.545 | 38.9 | 52491 |
| 1719355200 | 39.52 | -0.75 | -1.86 | 39.98 | 40.35 | 39.26 | 49384 |
| 1719268800 | 40.27 | 1.28 | 3.28 | 38.96 | 40.46 | 38.56 | 70369 |
| 1719009600 | 38.99 | -0.45 | -1.14 | 39.3 | 41.35 | 38.81 | 156106 |
| 1718923200 | 39.44 | 0.2 | 0.51 | 39.13 | 39.64 | 38.93 | 47370 |
| 1718750400 | 39.24 | 0.26 | 0.67 | 38.74 | 39.35 | 38.74 | 66335 |
| 1718664000 | 38.98 | 0.1 | 0.26 | 38.52 | 40.46 | 37.1 | 165440 |
| 1718404800 | 38.88 | -1.48 | -3.67 | 39.54 | 39.6 | 38.6515 | 64173 |
| 1718318400 | 40.36 | 0.36 | 0.90 | 40.32 | 41.06 | 39.63 | 118541 |
| 1718232000 | 40 | 1.05 | 2.70 | 41.1 | 41.74 | 39.91 | 136535 |
| 1718145600 | 38.95 | -0.26 | -0.66 | 38.76 | 39.42 | 38.65 | 75698 |
| 1718059200 | 39.21 | -0.79 | -1.98 | 39.31 | 40 | 38.81 | 51080 |
| 1717800000 | 40 | -0.32 | -0.79 | 39.64 | 40.3 | 39.64 | 87287 |
| 1717713600 | 40.32 | -0.66 | -1.61 | 40.99 | 41.77 | 40.1845 | 72265 |
| 1717627200 | 40.98 | 0.53 | 1.31 | 40.89 | 42.11 | 40.585 | 81685 |
| 1717540800 | 40.45 | -0.7 | -1.70 | 40.59 | 40.95 | 40.08 | 54983 |
| 1717454400 | 41.15 | -0.9 | -2.14 | 42.71 | 43.54 | 41.12 | 55034 |
| 1717195200 | 42.05 | 0.03 | 0.07 | 42.31 | 42.62 | 41.66 | 59800 |
| 1717108800 | 42.02 | 1.07 | 2.61 | 41.99 | 42.3225 | 41.35 | 50290 |
| 1717022400 | 40.95 | -2 | -4.66 | 41.61 | 42.09 | 40.88 | 61085 |
| 1716936000 | 42.95 | -0.5 | -1.15 | 43.52 | 44.03 | 42.2829 | 47325 |
| 1716590400 | 43.45 | -0.05 | -0.11 | 43.75 | 43.75 | 43.15 | 33457 |
| 1716504000 | 43.5 | -1.47 | -3.27 | 45.17 | 45.25 | 43.45 | 75427 |
| 1716417600 | 44.97 | 0.66 | 1.49 | 44.24 | 45.06 | 44 | 106124 |
| 1716331200 | 44.31 | 0.57 | 1.30 | 43.74 | 44.495 | 43.69 | 158787 |
| 1716244800 | 43.74 | -0.96 | -2.15 | 44.89 | 45.62 | 43.72 | 138105 |
| 1715985600 | 44.7 | 0.47 | 1.06 | 44.39 | 45.14 | 44.23 | 154795 |
| 1715899200 | 44.23 | 0.7 | 1.61 | 43.08 | 44.7 | 43.08 | 94474 |
| 1715812800 | 43.53 | 0.7 | 1.63 | 43.68 | 43.72 | 42.83 | 49295 |
| 1715726400 | 42.83 | 0.06 | 0.14 | 43.48 | 43.95 | 42.25 | 62727 |
| 1715640000 | 42.77 | 0.14 | 0.33 | 43.05 | 43.745 | 42.77 | 42288 |
| 1715380800 | 42.63 | 0.49 | 1.16 | 42.54 | 43.0783 | 41.72 | 40338 |
| 1715294400 | 42.14 | 0.22 | 0.52 | 42.08 | 43 | 41.8 | 86689 |
| 1715208000 | 41.92 | -0.32 | -0.76 | 41.93 | 42.43 | 40.745 | 64615 |
| 1715121600 | 42.24 | -1.17 | -2.70 | 43.36 | 43.7 | 42.24 | 40448 |
| 1715035200 | 43.41 | 0.72 | 1.69 | 42.94 | 43.61 | 42.8101 | 86153 |
| 1714776000 | 42.69 | 0.06 | 0.14 | 43.54 | 44.21 | 42.69 | 53299 |
| 1714689600 | 42.63 | 1.72 | 4.20 | 41.33 | 42.65 | 41.33 | 58469 |
| 1714603200 | 40.91 | 1.21 | 3.05 | 39.88 | 41.72 | 39.8 | 86903 |
| 1714516800 | 39.7 | -0.76 | -1.88 | 40.09 | 40.34 | 39.67 | 70446 |
| 1714430400 | 40.46 | -1.67 | -3.96 | 41.89 | 42.4 | 40.36 | 80614 |
| 1714171200 | 42.13 | 0.77 | 1.86 | 41.17 | 42.2 | 40.88 | 67458 |
| 1714084800 | 41.36 | -0.89 | -2.11 | 41.11 | 42.24 | 40.68 | 116984 |
| 1713998400 | 42.25 | -0.44 | -1.03 | 41.66 | 42.79 | 41.195 | 133052 |
| 1713912000 | 42.69 | 0.38 | 0.90 | 42.55 | 44 | 41.7101 | 128175 |
| 1713825600 | 42.31 | 3.25 | 8.32 | 39.5 | 43.08 | 39.5 | 233832 |
| 1713566400 | 39.06 | 5.96 | 18.01 | 35.17 | 40.11 | 35.17 | 303450 |
| 1713480000 | 33.1 | 0.44 | 1.35 | 32.549999 | 33.6442 | 32.46 | 129135 |
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
