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 | -2.58 | -6.61538461538 | 39 | 39.39 | 36.32 | 1346234 | 37.70468968 | CS |
| 4 | -6.05 | -14.2453496586 | 42.47 | 43.44 | 36.32 | 1448018 | 39.94038109 | CS |
| 12 | -4.98 | -12.0289855072 | 41.4 | 43.44 | 36.32 | 1056680 | 41.09618847 | CS |
| 26 | 0.32 | 0.886426592798 | 36.1 | 43.44 | 35.91 | 1190944 | 39.77510594 | CS |
| 52 | 3.1 | 9.3037214886 | 33.32 | 43.44 | 32.81 | 1146520 | 37.58038599 | CS |
| 156 | 7.39 | 25.4564243886 | 29.03 | 43.44 | 28.15 | 986453 | 35.22432388 | CS |
| 260 | -0.32 | -0.870985302123 | 36.74 | 43.44 | 10.58 | 1081838 | 31.58891047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 37.01 | -0.36 | -0.96 | 37.21 | 37.32 | 36.875 | 1650261 |
| 1734392400 | 37.37 | -0.98 | -2.56 | 37.79 | 37.86 | 37.24 | 2781198 |
| 1734133200 | 38.35 | -0.25 | -0.65 | 38.3 | 38.52 | 38.06 | 884964 |
| 1734046800 | 38.6 | -0.35 | -0.90 | 38.84 | 39.03 | 38.52 | 730344 |
| 1733960400 | 38.95 | -0.02 | -0.05 | 39 | 39.39 | 38.85 | 684405 |
| 1733874000 | 38.97 | -0.29 | -0.74 | 39.35 | 39.35 | 38.75 | 852097 |
| 1733787600 | 39.26 | -0.18 | -0.46 | 39.64 | 39.68 | 39.11 | 3263704 |
| 1733528400 | 39.44 | -1.13 | -2.79 | 40.25 | 40.41 | 39.28 | 1806546 |
| 1733442000 | 40.57 | 0.45 | 1.12 | 40.18 | 40.58 | 40.18 | 1830679 |
| 1733355600 | 40.12 | -0.05 | -0.12 | 40.26 | 40.36 | 39.9 | 1681623 |
| 1733269200 | 40.17 | -0.02 | -0.05 | 40.46 | 40.5 | 39.88 | 1463563 |
| 1733182800 | 40.19 | -1.18 | -2.85 | 41.12 | 41.28 | 40.145 | 1341813 |
| 1732917840 | 41.37 | 0.18 | 0.44 | 41.13 | 41.47 | 40.92 | 590566 |
| 1732750800 | 41.19 | -0.03 | -0.07 | 41.31 | 41.54 | 40.98 | 707175 |
| 1732664400 | 41.22 | -0.4 | -0.96 | 41.43 | 41.52 | 40.8601 | 1052904 |
| 1732578000 | 41.62 | -1.31 | -3.05 | 42.79 | 42.84 | 41.59 | 3452836 |
| 1732318800 | 42.93 | -0.24 | -0.56 | 43.17 | 43.44 | 42.86 | 1347500 |
| 1732232400 | 43.17 | 0.7 | 1.65 | 42.66 | 43.19 | 42.56 | 649545 |
| 1732146000 | 42.47 | 0.05 | 0.12 | 42.47 | 42.675 | 42.1 | 740617 |
| 1732059600 | 42.42 | 0.61 | 1.46 | 41.59 | 42.45 | 41.5 | 1328557 |
| 1731973200 | 41.81 | 0.17 | 0.41 | 41.56 | 42.015 | 41.56 | 994356 |
| 1731714000 | 41.64 | -0.15 | -0.36 | 41.72 | 41.72 | 41.16 | 1019082 |
| 1731627600 | 41.79 | 0.28 | 0.67 | 41.65 | 42.01 | 41.41 | 1290275 |
| 1731541200 | 41.51 | 0.07 | 0.17 | 41.48 | 41.64 | 41.14 | 592732 |
| 1731454800 | 41.44 | 0.04 | 0.10 | 41.41 | 41.67 | 41.1 | 1204403 |
| 1731368400 | 41.4 | 0.43 | 1.05 | 40.92 | 41.48 | 40.77 | 580489 |
| 1731109200 | 40.97 | -0.25 | -0.61 | 41.2 | 41.34 | 40.86 | 627948 |
| 1731022800 | 41.22 | 0.68 | 1.68 | 40.72 | 41.35 | 40.56 | 1077937 |
| 1730936400 | 40.54 | -1.71 | -4.05 | 41.95 | 41.95 | 39.59 | 2188658 |
| 1730850000 | 42.25 | 0.22 | 0.52 | 42.06 | 42.31 | 41.87 | 589292 |
| 1730763600 | 42.03 | 0.43 | 1.03 | 41.73 | 42.39 | 41.73 | 608809 |
| 1730500800 | 41.6 | -0.19 | -0.45 | 42.06 | 42.18 | 41.53 | 665548 |
| 1730414400 | 41.79 | -0.12 | -0.29 | 41.84 | 42.08 | 41.645 | 787688 |
| 1730328000 | 41.91 | 0.08 | 0.19 | 41.86 | 42.03 | 41.7 | 682802 |
| 1730241600 | 41.83 | -0.3 | -0.71 | 42.14 | 42.14 | 41.46 | 740335 |
| 1730155200 | 42.13 | -0.37 | -0.87 | 42.12 | 42.44 | 41.99 | 586129 |
| 1729896000 | 42.5 | -0.1 | -0.23 | 42.72 | 42.78 | 42.3 | 376075 |
| 1729809600 | 42.6 | -0.01 | -0.02 | 42.57 | 42.81 | 42.32 | 402503 |
| 1729723200 | 42.61 | -0.36 | -0.84 | 42.83 | 42.86 | 42.38 | 407456 |
| 1729636800 | 42.97 | 0.01 | 0.02 | 42.93 | 43.065 | 42.765 | 617990 |
| 1729550400 | 42.96 | -0.09 | -0.21 | 43.17 | 43.26 | 42.73 | 564346 |
| 1729291200 | 43.05 | -0.3 | -0.69 | 43.37 | 43.4 | 42.85 | 537193 |
| 1729204800 | 43.35 | 0.35 | 0.81 | 42.94 | 43.4361 | 42.84 | 892809 |
| 1729118400 | 43 | 0.63 | 1.49 | 42.49 | 43.015 | 42.36 | 683108 |
| 1729032000 | 42.37 | 0.09 | 0.21 | 41.99 | 42.51 | 41.92 | 785114 |
| 1728945600 | 42.28 | -0.43 | -1.01 | 42.48 | 42.63 | 42.28 | 621384 |
| 1728686400 | 42.71 | 0.35 | 0.83 | 42.49 | 42.87 | 42.36 | 890959 |
| 1728600000 | 42.36 | -0.08 | -0.19 | 42.37 | 42.5 | 42.175 | 493678 |
| 1728513600 | 42.44 | 0.21 | 0.50 | 41.98 | 42.51 | 41.83 | 433948 |
| 1728427200 | 42.23 | -0.4 | -0.94 | 42.45 | 42.6 | 41.95 | 796664 |
| 1728340800 | 42.63 | -0.04 | -0.09 | 42.61 | 42.9 | 42.41 | 2376108 |
| 1728081600 | 42.67 | 0.24 | 0.57 | 42.48 | 42.765 | 42.33 | 1773846 |
| 1727995200 | 42.43 | 0.14 | 0.33 | 42.17 | 42.47 | 41.94 | 1582861 |
| 1727908800 | 42.29 | 0.35 | 0.83 | 42.18 | 42.42 | 41.92 | 1195738 |
| 1727822400 | 41.94 | 0.7 | 1.70 | 41.19 | 41.9988 | 41.09 | 668798 |
| 1727736000 | 41.24 | 0.08 | 0.19 | 41.42 | 41.53 | 40.95 | 718688 |
| 1727476800 | 41.16 | 0 | 0.00 | 41.17 | 41.325 | 41.06 | 880698 |
| 1727390400 | 41.16 | 0.05 | 0.12 | 40.8 | 41.25 | 40.8 | 934955 |
| 1727304000 | 41.11 | -0.24 | -0.58 | 41.4 | 41.58 | 40.955 | 631841 |
| 1727217600 | 41.35 | 0.23 | 0.56 | 41.4 | 41.58 | 41.22 | 1219345 |
| 1727131200 | 41.12 | 0.53 | 1.31 | 40.64 | 41.175 | 40.5 | 701189 |
| 1726872000 | 40.59 | 0.24 | 0.59 | 40.35 | 40.695 | 40.06 | 1704368 |
| 1726785600 | 40.35 | 0.18 | 0.45 | 40.52 | 40.66 | 40.05 | 784086 |
| 1726699200 | 40.17 | -0.49 | -1.21 | 40.65 | 40.81 | 40.02 | 1071521 |
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
