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 | 1.93 | 4.92849846782 | 39.16 | 41.15 | 38.91 | 2787624 | 40.11254545 | CS |
| 4 | 2.33 | 6.01135190918 | 38.76 | 41.15 | 37.0714 | 3585795 | 38.57824103 | CS |
| 12 | 4.77 | 13.1332599119 | 36.32 | 41.15 | 35.38 | 3075174 | 38.33311364 | CS |
| 26 | 2.4 | 6.20315326958 | 38.69 | 41.15 | 34.95 | 3126306 | 38.44739525 | CS |
| 52 | 2.09 | 5.35897435897 | 39 | 41.15 | 32.515 | 3066403 | 37.44666376 | CS |
| 156 | -7.5 | -15.4352747479 | 48.59 | 59.38 | 32.515 | 2250479 | 42.59051603 | CS |
| 260 | -9.56 | -18.8746298124 | 50.65 | 59.38 | 32.37 | 2075229 | 44.05879914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 41.09 | 0.77 | 1.91 | 40.2 | 41.15 | 40.15 | 2996536 |
| 1721342400 | 40.32 | 0.26 | 0.65 | 40.09 | 40.37 | 39.96 | 2260895 |
| 1721256000 | 40.06 | 0.13 | 0.33 | 39.92 | 40.45 | 39.85 | 3055946 |
| 1721169600 | 39.93 | 0.76 | 1.94 | 39.46 | 39.94 | 39.33 | 2847149 |
| 1721083200 | 39.17 | 0.16 | 0.41 | 39.16 | 39.42 | 38.91 | 2848014 |
| 1720824000 | 39.01 | 0.17 | 0.44 | 39 | 39.19 | 38.9 | 2530363 |
| 1720737600 | 38.84 | 0.38 | 0.99 | 38.61 | 39.24 | 38.46 | 2735148 |
| 1720651200 | 38.46 | 0.97 | 2.59 | 37.5 | 38.5 | 37.41 | 2407395 |
| 1720564800 | 37.49 | 0.01 | 0.03 | 37.45 | 37.585 | 37.0714 | 2821222 |
| 1720478400 | 37.48 | -0.39 | -1.03 | 37.73 | 37.815 | 37.4 | 6256991 |
| 1720219200 | 37.87 | -0.3 | -0.79 | 38.35 | 38.37 | 37.77 | 5219006 |
| 1720040640 | 38.17 | 0.42 | 1.11 | 37.93 | 38.6 | 37.89 | 824953 |
| 1719960000 | 37.75 | 0.19 | 0.51 | 37.59 | 38.17 | 37.54 | 9664008 |
| 1719873600 | 37.56 | -0.99 | -2.57 | 37.93 | 38.16 | 37.52 | 1758951 |
| 1719614400 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1719528000 | 38.55 | 0.02 | 0.05 | 38.77 | 38.77 | 38.44 | 6012645 |
| 1719441600 | 38.53 | -0.67 | -1.71 | 39.02 | 39.25 | 38.4001 | 3254334 |
| 1719355200 | 39.2 | 0.09 | 0.23 | 39.01 | 39.23 | 38.69 | 1086204 |
| 1719268800 | 39.11 | 0.62 | 1.61 | 38.76 | 39.4 | 38.71 | 5830852 |
| 1719009600 | 38.49 | 0.33 | 0.86 | 38.14 | 38.58 | 38.0256 | 2279947 |
| 1718923200 | 38.16 | 0.05 | 0.13 | 38.06 | 38.32 | 37.85 | 2096635 |
| 1718750400 | 38.11 | -0.09 | -0.24 | 38.27 | 38.55 | 38.07 | 1484661 |
| 1718664000 | 38.2 | -0.55 | -1.42 | 38.65 | 38.65 | 38.19 | 2057319 |
| 1718404800 | 38.75 | -0.19 | -0.49 | 38.7 | 38.86 | 38.29 | 1394236 |
| 1718318400 | 38.94 | -0.15 | -0.38 | 39.06 | 39.2 | 38.84 | 2572603 |
| 1718232000 | 39.09 | 0.39 | 1.01 | 39.34 | 39.52 | 38.92 | 3149435 |
| 1718145600 | 38.7 | -0.35 | -0.90 | 38.85 | 38.9179 | 38.51 | 2614090 |
| 1718059200 | 39.05 | -0.32 | -0.81 | 39.4 | 39.47 | 38.875 | 2670942 |
| 1717800000 | 39.37 | -0.77 | -1.92 | 39.88 | 40.02 | 39.36 | 3551390 |
| 1717713600 | 40.14 | 0.34 | 0.85 | 39.76 | 40.25 | 39.67 | 5558343 |
| 1717627200 | 39.8 | 1.19 | 3.08 | 38.76 | 39.93 | 38.67 | 4195289 |
| 1717540800 | 38.61 | 0.23 | 0.60 | 38.3 | 38.7 | 37.97 | 4955672 |
| 1717454400 | 38.38 | -0.18 | -0.47 | 38.45 | 38.55 | 37.93 | 3584880 |
| 1717195200 | 38.56 | 0.68 | 1.80 | 37.98 | 38.59 | 37.9 | 2178754 |
| 1717108800 | 37.88 | 0.29 | 0.77 | 37.68 | 38.08 | 37.68 | 4863991 |
| 1717022400 | 37.59 | -0.72 | -1.88 | 38.03 | 38.04 | 37.5 | 4794658 |
| 1716936000 | 38.31 | -0.08 | -0.21 | 38.49 | 38.55 | 38.1056 | 1461375 |
| 1716590400 | 38.39 | 0.27 | 0.71 | 38.25 | 38.545 | 38.25 | 1157668 |
| 1716504000 | 38.12 | -0.71 | -1.83 | 38.94 | 39 | 38.055 | 2155045 |
| 1716417600 | 38.83 | -0.33 | -0.84 | 38.97 | 39.09 | 38.61 | 1790201 |
| 1716331200 | 39.16 | 0.1 | 0.26 | 39 | 39.31 | 38.83 | 1978114 |
| 1716244800 | 39.06 | 0.15 | 0.39 | 38.91 | 39.105 | 38.73 | 1128552 |
| 1715985600 | 38.91 | -0.21 | -0.54 | 39.13 | 39.2 | 38.84 | 1791155 |
| 1715899200 | 39.12 | 0.17 | 0.44 | 39.02 | 39.215 | 38.79 | 1585164 |
| 1715812800 | 38.95 | 0.23 | 0.59 | 38.91 | 39.1 | 38.71 | 1462209 |
| 1715726400 | 38.72 | 0.09 | 0.23 | 38.91 | 38.95 | 38.305 | 2323716 |
| 1715640000 | 38.63 | 0 | 0.00 | 38.85 | 38.85 | 38.265 | 2078725 |
| 1715380800 | 38.63 | 0.43 | 1.13 | 38.42 | 38.72 | 38.41 | 2654146 |
| 1715294400 | 38.2 | 0.33 | 0.87 | 37.98 | 38.21 | 37.865 | 2904158 |
| 1715208000 | 37.87 | 0.37 | 0.99 | 37.29 | 37.91 | 37.25 | 2940811 |
| 1715121600 | 37.5 | -0.12 | -0.32 | 37.79 | 37.87 | 37.45 | 2478551 |
| 1715035200 | 37.62 | 0 | 0.00 | 37.7 | 37.98 | 37.46 | 2849859 |
| 1714776000 | 37.62 | 1.21 | 3.32 | 37.44 | 37.94 | 37.05 | 3892999 |
| 1714689600 | 36.41 | 0.68 | 1.90 | 35.88 | 36.555 | 35.88 | 4047679 |
| 1714603200 | 35.73 | -0.12 | -0.33 | 35.86 | 36.065 | 35.535 | 4994936 |
| 1714516800 | 35.85 | -0.14 | -0.39 | 35.83 | 35.9 | 35.38 | 4828564 |
| 1714430400 | 35.99 | -0.11 | -0.30 | 36.32 | 36.32 | 35.875 | 2804298 |
| 1714171200 | 36.1 | 0.01 | 0.03 | 36.09 | 36.285 | 35.94 | 2934696 |
| 1714084800 | 36.09 | 0.18 | 0.50 | 35.83 | 36.3 | 35.48 | 3580854 |
| 1713998400 | 35.91 | -0.12 | -0.33 | 36 | 36.08 | 35.56 | 2474649 |
| 1713912000 | 36.03 | 0.12 | 0.33 | 35.8 | 36.14 | 35.75 | 4113424 |
| 1713825600 | 35.91 | 0.21 | 0.59 | 35.8 | 36.14 | 35.54 | 3030521 |
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
