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 | 2.48200546041 | 40.29 | 41.78 | 38.18 | 2920061 | 40.31810051 | CS |
| 4 | -2.38 | -5.44996565148 | 43.67 | 45.56 | 36.61 | 2570580 | 41.74647669 | CS |
| 12 | 1.28 | 3.19920019995 | 40.01 | 46.47 | 36.61 | 2244205 | 42.64623159 | CS |
| 26 | -3.53 | -7.87594823739 | 44.82 | 46.62 | 36.61 | 2086713 | 43.04105379 | CS |
| 52 | 5.78 | 16.2771050408 | 35.51 | 47.55 | 35.14 | 2185649 | 42.12166048 | CS |
| 156 | -16.22 | -28.2037906451 | 57.51 | 60.01 | 30.95 | 2342077 | 40.76818999 | CS |
| 260 | 3.03 | 7.91949817041 | 38.26 | 61.06 | 29.34 | 2165649 | 42.39426437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 41.29 | 0.42 | 1.03 | 41.22 | 41.81 | 41.135 | 2190774 |
| 1744843200 | 40.87 | -0.2 | -0.49 | 41.06 | 41.78 | 40.615 | 3850598 |
| 1744756800 | 41.07 | 0.28 | 0.69 | 40.92 | 41.235 | 40.675 | 2842131 |
| 1744670400 | 40.79 | 1.33 | 3.37 | 40.01 | 41.02 | 39.755 | 2007651 |
| 1744411200 | 39.46 | 0.05 | 0.13 | 39.01 | 39.67 | 38.18 | 2963546 |
| 1744324800 | 39.41 | -1.66 | -4.04 | 40.29 | 40.81 | 38.585 | 2936381 |
| 1744238400 | 41.07 | 2.98 | 7.82 | 37.23 | 41.35 | 36.61 | 3632116 |
| 1744152000 | 38.09 | -1.09 | -2.78 | 40.18 | 40.22 | 37.44 | 3417040 |
| 1744065600 | 39.18 | -1.26 | -3.12 | 39.5 | 40.89 | 38.32 | 4472648 |
| 1743806400 | 40.44 | -3.26 | -7.46 | 42.98 | 43.52 | 40.41 | 4180867 |
| 1743720000 | 43.7 | -1.66 | -3.66 | 44.93 | 45.56 | 43.5 | 3994164 |
| 1743633600 | 45.36 | 0.19 | 0.42 | 45.17 | 45.53 | 44.8325 | 1557369 |
| 1743547200 | 45.17 | 0 | 0.00 | 45.19 | 45.515 | 44.42 | 1588331 |
| 1743460800 | 45.17 | 0.63 | 1.41 | 44.83 | 45.42 | 44.83 | 1932293 |
| 1743201600 | 44.54 | 0.33 | 0.75 | 44.57 | 44.67 | 43.965 | 1487163 |
| 1743115200 | 44.21 | -0.14 | -0.32 | 44.5 | 44.935 | 44.08 | 1467650 |
| 1743028800 | 44.35 | 0.27 | 0.61 | 44.35 | 44.48 | 44 | 1136594 |
| 1742942400 | 44.08 | -0.23 | -0.52 | 44.39 | 44.66 | 43.75 | 1733958 |
| 1742856000 | 44.31 | 0.95 | 2.19 | 43.53 | 44.4 | 43.485 | 2081836 |
| 1742596800 | 43.36 | -0.28 | -0.64 | 43.51 | 43.72 | 43.1 | 2382370 |
| 1742510400 | 43.64 | 0.07 | 0.16 | 43.67 | 43.88 | 43.14 | 1746898 |
| 1742424000 | 43.57 | 0.15 | 0.35 | 43.44 | 43.87 | 43.11 | 1939344 |
| 1742337600 | 43.42 | -0.46 | -1.05 | 43.8 | 44.11 | 43.06 | 2270630 |
| 1742251200 | 43.88 | 0.58 | 1.34 | 43.26 | 44.11 | 43.2 | 1626918 |
| 1741992000 | 43.3 | 0.75 | 1.76 | 42.71 | 43.31 | 42.58 | 1725362 |
| 1741905600 | 42.55 | -0.42 | -0.98 | 42.87 | 43.34 | 42.43 | 1378309 |
| 1741819200 | 42.97 | -0.81 | -1.85 | 43.62 | 43.94 | 42.91 | 1535567 |
| 1741732800 | 43.78 | -0.49 | -1.11 | 44.38 | 44.535 | 43.37 | 2231410 |
| 1741646400 | 44.27 | -0.21 | -0.47 | 44.18 | 45.73 | 44.18 | 2622263 |
| 1741390800 | 44.48 | 0.26 | 0.59 | 44.4 | 44.84 | 44.13 | 1793140 |
| 1741304400 | 44.22 | -0.96 | -2.12 | 44.82 | 44.83 | 43.75 | 1703566 |
| 1741218000 | 45.18 | -0.21 | -0.46 | 44.82 | 45.65 | 44.64 | 3171824 |
| 1741131600 | 45.39 | -0.65 | -1.41 | 46.31 | 46.47 | 45.39 | 3363314 |
| 1741045200 | 46.04 | 0.86 | 1.90 | 44.81 | 46.095 | 44.81 | 2104983 |
| 1740786000 | 45.18 | 0.84 | 1.89 | 44.77 | 45.21 | 44.61 | 3330378 |
| 1740699600 | 44.34 | 0.62 | 1.42 | 43.45 | 44.5 | 43.36 | 1437182 |
| 1740613200 | 43.72 | -0.07 | -0.16 | 43.79 | 44.04 | 43.52 | 2205665 |
| 1740526800 | 43.79 | 0.6 | 1.39 | 43.23 | 44.26 | 43.21 | 2312635 |
| 1740440400 | 43.19 | 0.36 | 0.84 | 42.76 | 43.49 | 42.76 | 2337483 |
| 1740181200 | 42.83 | -0.18 | -0.42 | 42.95 | 43.24 | 42.45 | 5240156 |
| 1740094800 | 43.01 | 0.37 | 0.87 | 42.53 | 43.108 | 42.415 | 1837474 |
| 1740008400 | 42.64 | -0.43 | -1.00 | 43.06 | 43.13 | 42.5 | 1722751 |
| 1739922000 | 43.07 | 0.12 | 0.28 | 43.1 | 43.1 | 42.54 | 1388324 |
| 1739576400 | 42.95 | -0.2 | -0.46 | 43.2 | 43.73 | 42.91 | 1426427 |
| 1739490000 | 43.15 | 0.6 | 1.41 | 42.67 | 43.18 | 42.52 | 1514938 |
| 1739403600 | 42.55 | -0.2 | -0.47 | 41.81 | 42.725 | 41.7301 | 1313883 |
| 1739317200 | 42.75 | -0.07 | -0.16 | 42.43 | 42.78 | 42.2513 | 1326973 |
| 1739230800 | 42.82 | -0.08 | -0.19 | 42.8 | 42.97 | 42.04 | 1927256 |
| 1738971600 | 42.9 | -0.09 | -0.21 | 42.97 | 43.67 | 42.825 | 1805009 |
| 1738885200 | 42.99 | 0.77 | 1.82 | 42.7 | 43.62 | 42.7 | 2533372 |
| 1738798800 | 42.22 | 0.52 | 1.25 | 41.75 | 42.37 | 41.675 | 1896075 |
| 1738712400 | 41.7 | -0.03 | -0.07 | 41.6 | 41.74 | 41.12 | 1992146 |
| 1738626000 | 41.73 | -0.01 | -0.02 | 41.33 | 42 | 41.01 | 1492182 |
| 1738366800 | 41.74 | 0.31 | 0.75 | 41.43 | 42.08 | 41.42 | 2861496 |
| 1738280400 | 41.43 | 0.64 | 1.57 | 41.33 | 41.91 | 41.175 | 1761190 |
| 1738194000 | 40.79 | -0.5 | -1.21 | 41.29 | 41.4 | 40.54 | 1690475 |
| 1738107600 | 41.29 | -0.39 | -0.94 | 41.57 | 42.28 | 41.29 | 1934253 |
| 1738021200 | 41.68 | 1.04 | 2.56 | 40.79 | 41.92 | 40.29 | 2292058 |
| 1737762000 | 40.64 | 0.14 | 0.35 | 40.01 | 40.77 | 40.01 | 1705889 |
| 1737675600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1737589200 | 40.5 | -0.81 | -1.96 | 41.03 | 41.03 | 40.445 | 2370171 |
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
