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 | -2.9 | -6.37362637363 | 45.5 | 46.05 | 41.79 | 252377 | 45.25500282 | CS |
| 4 | 4.35 | 11.3725490196 | 38.25 | 48.23 | 38.12 | 497039 | 45.06968705 | CS |
| 12 | 7.48 | 21.298405467 | 35.12 | 48.23 | 31.88 | 333134 | 40.48342384 | CS |
| 26 | 7.71 | 22.098022356 | 34.89 | 48.23 | 31.82 | 325612 | 38.27786417 | CS |
| 52 | 17.53 | 69.9242122058 | 25.07 | 48.23 | 20.67 | 384627 | 31.15969935 | CS |
| 156 | 5.96 | 16.2663755459 | 36.64 | 60.64 | 20.67 | 381059 | 38.87291892 | CS |
| 260 | 24.61 | 136.798221234 | 17.99 | 60.64 | 9.21 | 342318 | 33.30472619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722634800 | 42.6 | -1.89 | -4.25 | 43.82 | 44 | 41.79 | 391797 |
| 1722548400 | 44.49 | -0.83 | -1.83 | 45.57 | 45.61 | 43.95 | 246735 |
| 1722462000 | 45.32 | 0.02 | 0.04 | 45.76 | 46.05 | 45.06 | 250301 |
| 1722375600 | 45.3 | -0.33 | -0.72 | 45.65 | 45.82 | 45.12 | 245917 |
| 1722289200 | 45.63 | 0.13 | 0.29 | 45.6 | 45.85 | 45 | 263707 |
| 1722030000 | 45.5 | 0.35 | 0.78 | 45.5 | 45.79 | 45.18 | 255224 |
| 1721943600 | 45.15 | -0.42 | -0.92 | 45.59 | 45.69 | 44.85 | 335530 |
| 1721857200 | 45.57 | -1.04 | -2.23 | 46.32 | 46.44 | 45.35 | 219140 |
| 1721770800 | 46.61 | 0.82 | 1.79 | 45.72 | 46.64 | 44.88 | 441520 |
| 1721684400 | 45.79 | -1.24 | -2.64 | 46.97 | 47.05 | 45.69 | 344464 |
| 1721425200 | 47.03 | 0 | 0.00 | 47.03 | 47.03 | 47.03 | 0 |
| 1721338800 | 47.03 | -0.32 | -0.68 | 47.35 | 47.71 | 46.27 | 662502 |
| 1721252400 | 47.35 | -0.3 | -0.63 | 47.37 | 47.85 | 47.03 | 512714 |
| 1721166000 | 47.65 | 0.94 | 2.01 | 46.8 | 47.75 | 46.65 | 730736 |
| 1721079600 | 46.71 | -0.95 | -1.99 | 47.23 | 48.23 | 45.86 | 637719 |
| 1720820400 | 47.66 | 6.15 | 14.82 | 43.12 | 47.88 | 43 | 1737868 |
| 1720734000 | 41.51 | 0.24 | 0.58 | 41.36 | 41.71 | 40.52 | 542932 |
| 1720647600 | 41.27 | 0.31 | 0.76 | 41 | 41.35 | 40.79 | 592795 |
| 1720561200 | 40.96 | 0.9 | 2.25 | 39.91 | 41.06 | 39.9 | 546249 |
| 1720474800 | 40.06 | 0.92 | 2.35 | 39.02 | 40.2 | 39.02 | 472519 |
| 1720215600 | 39.14 | 1.13 | 2.97 | 38.25 | 39.29 | 38.12 | 405167 |
| 1720129200 | 38.01 | 0.26 | 0.69 | 37.76 | 38.23 | 37.5 | 83372 |
| 1720042800 | 37.75 | -0.18 | -0.47 | 37.71 | 38.31 | 37.7 | 140473 |
| 1719956400 | 37.93 | -0.79 | -2.04 | 38.7 | 39.16 | 37.7 | 280150 |
| 1719610800 | 38.72 | 1.08 | 2.87 | 37.71 | 38.75 | 37.71 | 490375 |
| 1719524400 | 37.64 | -0.04 | -0.11 | 37.79 | 38.3 | 37.57 | 163170 |
| 1719438000 | 37.68 | 0.18 | 0.48 | 37.71 | 37.94 | 37.15 | 211954 |
| 1719351600 | 37.5 | 0.3 | 0.81 | 37.16 | 37.67 | 36.63 | 222157 |
| 1719265200 | 37.2 | -0.05 | -0.13 | 37.24 | 37.54 | 36.95 | 383209 |
| 1719006000 | 37.25 | -1.24 | -3.22 | 38.29 | 38.42 | 37.21 | 358717 |
| 1718919600 | 38.49 | -0.79 | -2.01 | 39.01 | 39.14 | 37.8 | 308876 |
| 1718833200 | 39.28 | -0.02 | -0.05 | 39.21 | 39.37 | 38.67 | 117348 |
| 1718746800 | 39.3 | 0.94 | 2.45 | 37.98 | 39.52 | 37.98 | 258519 |
| 1718660400 | 38.36 | 0.66 | 1.75 | 37.59 | 38.43 | 37.25 | 277279 |
| 1718401200 | 37.7 | 0.03 | 0.08 | 37.25 | 38.14 | 37.13 | 268933 |
| 1718314800 | 37.67 | 0.93 | 2.53 | 36.67 | 37.73 | 36.5 | 175827 |
| 1718228400 | 36.74 | 0.68 | 1.89 | 36.5 | 36.95 | 36.29 | 149601 |
| 1718142000 | 36.06 | -1.21 | -3.25 | 36.95 | 37.4 | 35.72 | 171426 |
| 1718055600 | 37.27 | 0.87 | 2.39 | 36.27 | 37.8 | 36.27 | 328244 |
| 1717796400 | 36.4 | -0.75 | -2.02 | 36.87 | 37.23 | 35.75 | 160940 |
| 1717710000 | 37.15 | 0.2 | 0.54 | 37.02 | 37.91 | 36.95 | 417292 |
| 1717623600 | 36.95 | 1.57 | 4.44 | 35.56 | 37 | 35.56 | 370995 |
| 1717537200 | 35.38 | 0.7 | 2.02 | 34.35 | 35.91 | 34.15 | 331952 |
| 1717450800 | 34.68 | 0.63 | 1.85 | 33.91 | 35.1 | 33.91 | 467004 |
| 1717191600 | 34.05 | 1.64 | 5.06 | 32.479999 | 34.1 | 32.35 | 397219 |
| 1717105200 | 32.409999 | 0.26 | 0.81 | 32.08 | 32.49 | 31.88 | 128444 |
| 1717018800 | 32.15 | -0.47 | -1.44 | 32.34 | 32.68 | 32.07 | 158211 |
| 1716932400 | 32.619999 | -0.72 | -2.16 | 33.189999 | 33.24 | 32.439999 | 213019 |
| 1716846000 | 33.34 | 0.36 | 1.09 | 32.85 | 33.53 | 32.72 | 89199 |
| 1716586800 | 32.979999 | 0.73 | 2.26 | 32.39 | 33.189999 | 32.229999 | 257518 |
| 1716500400 | 32.25 | -0.17 | -0.52 | 32.71 | 32.82 | 31.99 | 139380 |
| 1716414000 | 32.42 | -0.88 | -2.64 | 33.45 | 33.45 | 32.369999 | 330933 |
| 1716327600 | 33.299999 | -0.7 | -2.06 | 34.02 | 34.02 | 33.22 | 177770 |
| 1715982000 | 34 | 0 | 0.00 | 33.94 | 34.03 | 33.56 | 233494 |
| 1715895600 | 34 | 0.32 | 0.95 | 33.82 | 34.34 | 33.79 | 150947 |
| 1715809200 | 33.68 | -0.06 | -0.18 | 33 | 34.08 | 32.9 | 230200 |
| 1715722800 | 33.74 | -0.35 | -1.03 | 34.24 | 34.52 | 33.64 | 157785 |
| 1715636400 | 34.09 | -0.4 | -1.16 | 34.5 | 34.75 | 33.61 | 366533 |
| 1715377200 | 34.49 | -0.81 | -2.29 | 35.12 | 35.47 | 34.16 | 376457 |
| 1715290800 | 35.3 | -0.98 | -2.70 | 36.2 | 36.2 | 35.09 | 248704 |
| 1715204400 | 36.28 | -1.61 | -4.25 | 37.71 | 37.71 | 35.53 | 398305 |
| 1715118000 | 37.89 | -0.13 | -0.34 | 38 | 39.5 | 37.87 | 353477 |
| 1715031600 | 38.02 | 2.2 | 6.14 | 35.81 | 38.1 | 35.81 | 507831 |
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
