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 | 2.43 | 6.09175231888 | 39.89 | 42.75 | 39.65 | 929448 | 41.17332112 | CS |
| 4 | 3.32 | 8.51282051282 | 39 | 42.75 | 38.69 | 1300250 | 40.64139964 | CS |
| 12 | -3.53 | -7.69901853871 | 45.85 | 46.905 | 38.11 | 1358288 | 42.11651741 | CS |
| 26 | 3.42 | 8.79177377892 | 38.9 | 49.14 | 36.95 | 1610078 | 41.61908575 | CS |
| 52 | 3.16 | 8.06945863126 | 39.16 | 49.14 | 36.95 | 1581403 | 42.59990199 | CS |
| 156 | 21.1 | 99.4344957587 | 21.22 | 51.285 | 18.44 | 1711751 | 36.96135293 | CS |
| 260 | 18.92 | 80.8547008547 | 23.4 | 51.285 | 4.5 | 2590953 | 23.53351737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 42.32 | 0.94 | 2.27 | 41.88 | 42.75 | 41.46 | 1325917 |
| 1720824000 | 41.38 | 0.11 | 0.27 | 41.75 | 41.8 | 41.18 | 802933 |
| 1720737600 | 41.27 | 0.98 | 2.43 | 40.49 | 41.47 | 40.24 | 1021986 |
| 1720651200 | 40.29 | 0.5 | 1.26 | 39.75 | 40.305 | 39.65 | 569705 |
| 1720564800 | 39.79 | -0.44 | -1.09 | 39.89 | 40.47 | 39.68 | 926699 |
| 1720478400 | 40.23 | 0.1 | 0.25 | 39.95 | 40.345 | 39.91 | 1023775 |
| 1720219200 | 40.13 | -1.11 | -2.69 | 41.02 | 41.12 | 39.98 | 904338 |
| 1720040640 | 41.24 | 0.19 | 0.46 | 41.27 | 41.4899 | 40.97 | 485985 |
| 1719960000 | 41.05 | -0.02 | -0.05 | 41.51 | 41.75 | 40.81 | 1333756 |
| 1719873600 | 41.07 | -0.17 | -0.41 | 41.43 | 41.61 | 40.7 | 1114820 |
| 1719614400 | 41.24 | 0.06 | 0.15 | 41.76 | 41.9 | 40.905 | 2903420 |
| 1719528000 | 41.18 | 0.22 | 0.54 | 41.24 | 41.37 | 40.77 | 1133375 |
| 1719441600 | 40.96 | -0.01 | -0.02 | 40.96 | 41 | 40.03 | 1767929 |
| 1719355200 | 40.97 | -0.12 | -0.29 | 40.93 | 41.02 | 40.29 | 1260929 |
| 1719268800 | 41.09 | 1.58 | 4.00 | 39.88 | 41.41 | 39.765 | 1416205 |
| 1719009600 | 39.51 | -0.2 | -0.50 | 39.92 | 40.04 | 39.41 | 2215791 |
| 1718923200 | 39.71 | 0.86 | 2.21 | 39 | 39.87 | 38.69 | 1593726 |
| 1718750400 | 38.85 | 0.13 | 0.34 | 39 | 39.24 | 38.7 | 1603217 |
| 1718664000 | 38.72 | 0.42 | 1.10 | 38.39 | 38.795 | 38.18 | 1463009 |
| 1718404800 | 38.3 | -0.65 | -1.67 | 38.9 | 38.9 | 38.11 | 1398418 |
| 1718318400 | 38.95 | -1.39 | -3.45 | 40.24 | 40.24 | 38.62 | 1809075 |
| 1718232000 | 40.34 | -0.31 | -0.76 | 40.91 | 41.19 | 40.09 | 1676445 |
| 1718145600 | 40.65 | 0.21 | 0.52 | 40.25 | 40.66 | 39.94 | 1010258 |
| 1718059200 | 40.44 | 0.77 | 1.94 | 39.66 | 40.71 | 39.66 | 1441609 |
| 1717800000 | 39.67 | -0.35 | -0.87 | 39.64 | 40.22 | 39.54 | 1054044 |
| 1717713600 | 40.02 | 0.18 | 0.45 | 39.78 | 40.11 | 39.69 | 974802 |
| 1717627200 | 39.84 | -0.14 | -0.35 | 40.09 | 40.13 | 39.75 | 1257518 |
| 1717540800 | 39.98 | -0.68 | -1.67 | 40.54 | 40.54 | 39.66 | 1385360 |
| 1717454400 | 40.66 | -2.13 | -4.98 | 42.7 | 42.7 | 40.44 | 1515081 |
| 1717195200 | 42.79 | 0.9 | 2.15 | 42.09 | 42.91 | 42 | 1899626 |
| 1717108800 | 41.89 | 0.08 | 0.19 | 41.87 | 42.5 | 41.78 | 1338329 |
| 1717022400 | 41.81 | -0.62 | -1.46 | 42.25 | 42.38 | 41.58 | 1478166 |
| 1716936000 | 42.43 | 0.44 | 1.05 | 42.31 | 42.62 | 42 | 1485693 |
| 1716590400 | 41.99 | 0.13 | 0.31 | 42.17 | 42.31 | 41.77 | 1227324 |
| 1716504000 | 41.86 | -0.45 | -1.06 | 42.56 | 42.905 | 41.575 | 1495183 |
| 1716417600 | 42.31 | -0.7 | -1.63 | 42.71 | 42.85 | 41.83 | 2330646 |
| 1716331200 | 43.01 | 0.21 | 0.49 | 42.64 | 43.44 | 42.64 | 1468741 |
| 1716244800 | 42.8 | -0.28 | -0.65 | 43.12 | 43.3 | 42.785 | 1067946 |
| 1715985600 | 43.08 | -0.13 | -0.30 | 43.2 | 43.31 | 42.89 | 1212084 |
| 1715899200 | 43.21 | -0.67 | -1.53 | 43.89 | 43.99 | 43.155 | 1118536 |
| 1715812800 | 43.88 | -0.05 | -0.11 | 43.74 | 43.91 | 42.97 | 1215932 |
| 1715726400 | 43.93 | 0.02 | 0.05 | 44.17 | 44.33 | 43.575 | 986639 |
| 1715640000 | 43.91 | -0.33 | -0.75 | 44.51 | 44.73 | 43.83 | 1190980 |
| 1715380800 | 44.24 | -0.71 | -1.58 | 45.03 | 45.3 | 44.1 | 1098825 |
| 1715294400 | 44.95 | 0.35 | 0.78 | 44.7 | 45.11 | 44.64 | 1111793 |
| 1715208000 | 44.6 | -0.14 | -0.31 | 44.26 | 44.765 | 44.16 | 1004821 |
| 1715121600 | 44.74 | 0.26 | 0.58 | 44.41 | 45.19 | 44.41 | 1427573 |
| 1715035200 | 44.48 | 0.33 | 0.75 | 44.56 | 45.31 | 44.39 | 1391566 |
| 1714776000 | 44.15 | -0.07 | -0.16 | 44.43 | 44.64 | 43.74 | 1692742 |
| 1714689600 | 44.22 | 0.04 | 0.09 | 44.37 | 45.24 | 43.82 | 1901712 |
| 1714603200 | 44.18 | -0.46 | -1.03 | 44.69 | 44.87 | 43.68 | 1688629 |
| 1714516800 | 44.64 | -2.19 | -4.68 | 46.52 | 46.52 | 44.57 | 1577399 |
| 1714430400 | 46.83 | 0.39 | 0.84 | 46.37 | 46.905 | 46.37 | 1947809 |
| 1714171200 | 46.44 | 0.01 | 0.02 | 46.22 | 46.695 | 46 | 924407 |
| 1714084800 | 46.43 | 0.21 | 0.45 | 46.1 | 46.62 | 45.595 | 1358153 |
| 1713998400 | 46.22 | 0.06 | 0.13 | 45.76 | 46.28 | 45.56 | 986465 |
| 1713912000 | 46.16 | 0.11 | 0.24 | 45.85 | 46.49 | 45.3601 | 1404579 |
| 1713825600 | 46.05 | 0.06 | 0.13 | 45.82 | 46.62 | 45.16 | 1118871 |
| 1713566400 | 45.99 | 0.8 | 1.77 | 45.24 | 46.14 | 45.14 | 1307299 |
| 1713480000 | 45.19 | -0.09 | -0.20 | 45.37 | 45.82 | 44.97 | 1273255 |
| 1713393600 | 45.28 | -0.67 | -1.46 | 46.02 | 46.42 | 45.17 | 1165030 |
| 1713307200 | 45.95 | -0.56 | -1.20 | 45.93 | 46.23 | 45.38 | 970772 |
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
