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 | -2.305 | -5.56360125513 | 41.43 | 42.52 | 38.7 | 16754682 | 41.61152471 | CS |
| 4 | -1.265 | -3.13196335727 | 40.39 | 42.52 | 38.7 | 16931412 | 41.32392027 | CS |
| 12 | -0.765 | -1.91777387816 | 39.89 | 42.52 | 38.7 | 16374735 | 40.51086839 | CS |
| 26 | -0.275 | -0.697969543147 | 39.4 | 43.42 | 38.56 | 18014724 | 40.58193573 | CS |
| 52 | 5.225 | 15.412979351 | 33.9 | 43.42 | 30.135 | 20135931 | 37.48579713 | CS |
| 156 | -17.035 | -30.332977208 | 56.16 | 56.335 | 30.135 | 21221898 | 42.70407125 | CS |
| 260 | -17.435 | -30.8256718529 | 56.56 | 62.29 | 30.135 | 19055746 | 47.61711458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 41.62 | -0.45 | -1.07 | 42.29 | 42.3 | 41.43 | 17595754 |
| 1721342400 | 42.07 | 0.04 | 0.10 | 41.91 | 42.52 | 41.72 | 15752726 |
| 1721256000 | 42.03 | 0.58 | 1.40 | 41.58 | 42.19 | 41.52 | 20400192 |
| 1721169600 | 41.45 | 0.66 | 1.62 | 40.85 | 41.55 | 40.82 | 16014142 |
| 1721083200 | 40.79 | -0.64 | -1.54 | 41.43 | 41.4599 | 40.7 | 15859466 |
| 1720824000 | 41.43 | 0.13 | 0.31 | 41.3 | 41.57 | 41.2 | 11127169 |
| 1720737600 | 41.3 | 0.22 | 0.54 | 41.09 | 41.36 | 40.75 | 12489535 |
| 1720651200 | 41.08 | -0.22 | -0.53 | 40.94 | 41.13 | 40.685 | 13822062 |
| 1720564800 | 41.3 | -0.23 | -0.55 | 41.47 | 41.78 | 41.21 | 20475655 |
| 1720478400 | 41.53 | 0.26 | 0.63 | 41.3 | 41.585 | 41.08 | 15375811 |
| 1720219200 | 41.27 | 0.15 | 0.36 | 41.17 | 41.375 | 40.9501 | 17549522 |
| 1720040640 | 41.12 | 0.02 | 0.05 | 41.17 | 41.385 | 40.95 | 6653913 |
| 1719960000 | 41.1 | -0.64 | -1.53 | 41.63 | 41.7 | 40.715 | 21656828 |
| 1719873600 | 41.74 | 0.92 | 2.25 | 41.42 | 41.98 | 41.35 | 16407119 |
| 1719614400 | 40.82 | 0 | 0.00 | 40.82 | 40.82 | 40.82 | 0 |
| 1719528000 | 40.82 | -0.2 | -0.49 | 41.01 | 41.04 | 40.56 | 15558907 |
| 1719441600 | 41.02 | -0.06 | -0.15 | 41.06 | 41.17 | 40.71 | 19707407 |
| 1719355200 | 41.08 | -0.09 | -0.22 | 41.21 | 41.625 | 40.83 | 18925928 |
| 1719268800 | 41.17 | 0.93 | 2.31 | 40.39 | 41.22 | 40.32 | 20767723 |
| 1719009600 | 40.24 | 0 | 0.00 | 40.4 | 40.4 | 39.9 | 30476702 |
| 1718923200 | 40.24 | 0.16 | 0.40 | 39.88 | 40.465 | 39.81 | 17737712 |
| 1718750400 | 40.08 | 0.62 | 1.57 | 39.71 | 40.18 | 39.7 | 17121599 |
| 1718664000 | 39.46 | -0.21 | -0.53 | 39.59 | 39.6 | 38.95 | 22277724 |
| 1718404800 | 39.67 | -0.11 | -0.28 | 39.45 | 39.8381 | 39.45 | 10475226 |
| 1718318400 | 39.78 | 0.01 | 0.03 | 39.75 | 39.8 | 39.3 | 12297503 |
| 1718232000 | 39.77 | -0.65 | -1.61 | 40.7 | 40.8 | 39.575 | 15062016 |
| 1718145600 | 40.42 | 0.01 | 0.02 | 40.29 | 40.585 | 40.22 | 12082503 |
| 1718059200 | 40.41 | -0.53 | -1.29 | 40.91 | 40.93 | 40.33 | 15211052 |
| 1717800000 | 40.94 | -0.39 | -0.94 | 41.17 | 41.29 | 40.813 | 10406248 |
| 1717713600 | 41.33 | -0.02 | -0.05 | 41.32 | 41.72 | 41.135 | 10257314 |
| 1717627200 | 41.35 | -0.21 | -0.51 | 41.6 | 41.72 | 41.13 | 11962037 |
| 1717540800 | 41.56 | 0.58 | 1.42 | 40.88 | 41.56 | 40.72 | 16032654 |
| 1717454400 | 40.98 | -0.17 | -0.41 | 41.19 | 41.51 | 40.9 | 20686458 |
| 1717195200 | 41.15 | 0.82 | 2.03 | 40.14 | 41.28 | 40.1 | 38930768 |
| 1717108800 | 40.33 | 1.23 | 3.15 | 39.29 | 40.36 | 39.18 | 19633664 |
| 1717022400 | 39.1 | -0.26 | -0.66 | 39.25 | 39.465 | 39 | 17646005 |
| 1716936000 | 39.36 | -0.38 | -0.96 | 39.74 | 39.79 | 39.17 | 14983006 |
| 1716590400 | 39.74 | 0.31 | 0.79 | 39.49 | 39.74 | 39.49 | 10419013 |
| 1716504000 | 39.43 | -0.36 | -0.90 | 39.61 | 39.8 | 39.11 | 14103680 |
| 1716417600 | 39.79 | 0.17 | 0.43 | 39.75 | 40.18 | 39.62 | 12367417 |
| 1716331200 | 39.62 | -0.5 | -1.25 | 40.06 | 40.13 | 39.28 | 18324933 |
| 1716244800 | 40.12 | 0.06 | 0.15 | 40.05 | 40.31 | 40.01 | 8664562 |
| 1715985600 | 40.06 | -0.19 | -0.47 | 40.39 | 40.41 | 39.83 | 14686361 |
| 1715899200 | 40.25 | -0.24 | -0.59 | 40.35 | 40.435 | 40.14 | 12936293 |
| 1715812800 | 40.49 | 0 | 0.00 | 40.74 | 40.9101 | 40.44 | 14922874 |
| 1715726400 | 40.49 | -0.05 | -0.12 | 40.59 | 40.69 | 40.42 | 17663007 |
| 1715640000 | 40.54 | 0.14 | 0.35 | 40.34 | 40.65 | 40.0903 | 21362239 |
| 1715380800 | 40.4 | 0.61 | 1.53 | 39.85 | 40.425 | 39.71 | 17076505 |
| 1715294400 | 39.79 | 0.31 | 0.79 | 39.51 | 39.83 | 39.3801 | 12878448 |
| 1715208000 | 39.48 | 0.17 | 0.43 | 39.24 | 39.57 | 39.1 | 10435183 |
| 1715121600 | 39.31 | -0.02 | -0.05 | 39.53 | 39.58 | 39.09 | 11932856 |
| 1715035200 | 39.33 | 0.44 | 1.13 | 39.08 | 39.35 | 39.06 | 13346812 |
| 1714776000 | 38.89 | -0.04 | -0.10 | 39.02 | 39.195 | 38.75 | 13193413 |
| 1714689600 | 38.93 | -0.27 | -0.69 | 39.32 | 39.48 | 38.75 | 17501951 |
| 1714603200 | 39.2 | -0.29 | -0.73 | 39.33 | 39.655 | 39.13 | 17784363 |
| 1714516800 | 39.49 | -0.6 | -1.50 | 39.91 | 39.96 | 39.44 | 20218049 |
| 1714430400 | 40.09 | 0.41 | 1.03 | 39.89 | 40.82 | 39.87 | 19838953 |
| 1714171200 | 39.68 | 0.46 | 1.17 | 39.09 | 39.955 | 38.895 | 18345837 |
| 1714084800 | 39.22 | -0.27 | -0.68 | 39.25 | 39.82 | 38.96 | 16828644 |
| 1713998400 | 39.49 | -0.21 | -0.53 | 39.5 | 39.66 | 38.935 | 15940856 |
| 1713912000 | 39.7 | 1.1 | 2.85 | 38.91 | 39.995 | 38.68 | 25971549 |
| 1713825600 | 38.6 | -1.89 | -4.67 | 41.37 | 41.64 | 38.56 | 51219554 |
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
