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 | 1.37 | 3.407960199 | 40.2 | 42.74 | 40 | 131969 | 41.48486664 | CS |
| 4 | -0.01 | -0.02405002405 | 41.58 | 47.95 | 40 | 154020 | 43.38499079 | CS |
| 12 | -9.28 | -18.249754179 | 50.85 | 53.4 | 37.0467 | 177141 | 42.68648188 | CS |
| 26 | -10.49 | -20.1498271226 | 52.06 | 58.45 | 37.0467 | 161092 | 47.31827361 | CS |
| 52 | 13.74 | 49.3711821775 | 27.83 | 61.35 | 24.88 | 154448 | 44.57580184 | CS |
| 156 | 20.91 | 101.210067764 | 20.66 | 88.8799 | 17.36 | 160903 | 40.61628572 | CS |
| 260 | 38.57 | 1285.66666667 | 3 | 88.8799 | 2.8 | 129722 | 33.73541162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 41.57 | 0.68 | 1.66 | 40.83 | 42.29 | 40.59 | 72984 |
| 1714084200 | 40.89 | 0.11 | 0.27 | 40.34 | 41.01 | 40 | 103270 |
| 1713997800 | 40.78 | -1.15 | -2.74 | 41.62 | 41.8 | 40.59 | 130982 |
| 1713911400 | 41.93 | -0.07 | -0.17 | 41.92 | 42.74 | 41.58 | 157191 |
| 1713825000 | 42 | 0.63 | 1.52 | 42 | 42.65 | 40.75 | 181448 |
| 1713565800 | 41.37 | 0.74 | 1.82 | 40.2 | 41.585 | 40.2 | 87586 |
| 1713479400 | 40.63 | -0.06 | -0.15 | 40.49 | 42.2899 | 40.2101 | 122408 |
| 1713393000 | 40.69 | -0.97 | -2.33 | 41.59 | 42.38 | 40.61 | 67174 |
| 1713306600 | 41.66 | -0.2 | -0.48 | 40.96 | 42.13 | 39.71 | 175221 |
| 1713220200 | 41.86 | -1.55 | -3.57 | 44.49 | 44.55 | 41.67 | 115065 |
| 1712961000 | 43.41 | -0.77 | -1.74 | 44.43 | 45.57 | 42.92 | 107044 |
| 1712874600 | 44.18 | 0.84 | 1.94 | 43.64 | 44.585 | 42.4095 | 186561 |
| 1712788200 | 43.34 | -0.17 | -0.39 | 42.53 | 44.39 | 42.45 | 194479 |
| 1712701800 | 43.51 | -0.89 | -2.00 | 44.26 | 44.4 | 42.87 | 147323 |
| 1712615400 | 44.4 | -0.38 | -0.85 | 45.86 | 45.89 | 43.3901 | 101800 |
| 1712356200 | 44.78 | -0.7 | -1.54 | 45.57 | 46.3 | 44.38 | 193525 |
| 1712269800 | 45.48 | -1.72 | -3.64 | 47.81 | 47.95 | 44.39 | 229905 |
| 1712183400 | 47.2 | 2.49 | 5.57 | 45.1 | 47.32 | 45.02 | 226037 |
| 1712097000 | 44.71 | 1.04 | 2.38 | 43.9 | 44.9584 | 43.08 | 196764 |
| 1712010600 | 43.67 | 2.14 | 5.15 | 41.58 | 43.87 | 41.54 | 242213 |
| 1711665000 | 41.53 | 0.46 | 1.12 | 41.07 | 41.73 | 40.56 | 208411 |
| 1711578600 | 41.07 | 1.75 | 4.45 | 39.52 | 41.15 | 39.33 | 111247 |
| 1711492200 | 39.32 | -1.55 | -3.79 | 41.22 | 41.25 | 39.22 | 156588 |
| 1711405800 | 40.87 | 0.5 | 1.24 | 40.16 | 41.4529 | 40.16 | 226999 |
| 1711146600 | 40.37 | -0.92 | -2.23 | 41.27 | 41.29 | 40.37 | 114464 |
| 1711060200 | 41.29 | 0.24 | 0.58 | 40.98 | 41.54 | 40.4101 | 137876 |
| 1710973800 | 41.05 | 1.98 | 5.07 | 39.74 | 41.58 | 38.85 | 186286 |
| 1710887400 | 39.07 | 0.3 | 0.77 | 38.86 | 39.23 | 38.29 | 125660 |
| 1710801000 | 38.77 | 0.52 | 1.36 | 38.07 | 39.35 | 37.0467 | 169126 |
| 1710541800 | 38.25 | -0.26 | -0.68 | 37.87 | 38.9 | 37.78 | 174810 |
| 1710455400 | 38.51 | -0.16 | -0.41 | 38.88 | 39.8148 | 38.09 | 170294 |
| 1710369000 | 38.67 | -1.36 | -3.40 | 39.83 | 40.61 | 38.2103 | 248042 |
| 1710282600 | 40.03 | 0.66 | 1.68 | 39.33 | 40.145 | 38.88 | 180338 |
| 1710196200 | 39.37 | -0.68 | -1.70 | 40.47 | 40.48 | 39 | 172620 |
| 1709940600 | 40.05 | -1.65 | -3.96 | 42.23 | 42.25 | 39.25 | 182570 |
| 1709854200 | 41.7 | 0.9 | 2.21 | 40.74 | 41.87 | 40.59 | 208741 |
| 1709767800 | 40.8 | 0.8 | 2.00 | 40.29 | 41.7 | 40 | 137637 |
| 1709681400 | 40 | -1.39 | -3.36 | 41.32 | 41.87 | 39.89 | 179705 |
| 1709595000 | 41.39 | -0.05 | -0.12 | 44.04 | 44.2 | 40.93 | 246130 |
| 1709335800 | 41.44 | 0.65 | 1.59 | 40.92 | 42.84 | 40.53 | 246444 |
| 1709249400 | 40.79 | -0.05 | -0.12 | 41.01 | 41.7003 | 40.2136 | 129077 |
| 1709163000 | 40.84 | 0.87 | 2.18 | 40.03 | 41.24 | 39.81 | 187137 |
| 1709076600 | 39.97 | -1.14 | -2.77 | 41.14 | 41.65 | 39.86 | 176280 |
| 1708990200 | 41.11 | 0.16 | 0.39 | 40.67 | 41.87 | 40.1 | 230977 |
| 1708731000 | 40.95 | -0.97 | -2.31 | 41.25 | 42.1406 | 40.88 | 136329 |
| 1708644600 | 41.92 | -0.87 | -2.03 | 42.88 | 43.43 | 41.32 | 185632 |
| 1708558200 | 42.79 | 0.32 | 0.75 | 41.69 | 43.38 | 41.2201 | 154289 |
| 1708471800 | 42.47 | -1.55 | -3.52 | 43.4 | 43.75 | 41.9 | 240405 |
| 1708126200 | 44.02 | -1.47 | -3.23 | 45.56 | 46 | 43.85 | 136972 |
| 1708039800 | 45.49 | 0.67 | 1.49 | 45.18 | 45.815 | 44.69 | 196995 |
| 1707953400 | 44.82 | -0.6 | -1.32 | 46.24 | 46.34 | 43.79 | 207968 |
| 1707867000 | 45.42 | -1.56 | -3.32 | 46.51 | 47.84 | 45.29 | 254335 |
| 1707780600 | 46.98 | 1.29 | 2.82 | 46 | 48.59 | 46 | 345398 |
| 1707521400 | 45.69 | -0.85 | -1.83 | 53.36 | 53.4 | 45.68 | 387785 |
| 1707435000 | 46.54 | -1.1 | -2.31 | 47.34 | 48.22 | 45.57 | 231224 |
| 1707348600 | 47.64 | 0.14 | 0.29 | 47.57 | 48.409 | 47.09 | 108123 |
| 1707262200 | 47.5 | -0.75 | -1.55 | 48.5 | 48.76 | 47.16 | 174201 |
| 1707175800 | 48.25 | -1.99 | -3.96 | 49.5 | 50 | 48.13 | 169591 |
| 1706916600 | 50.24 | -1.34 | -2.60 | 50.85 | 51.03 | 49.72 | 117355 |
| 1706830200 | 51.58 | 1.36 | 2.71 | 51.3 | 54.98 | 50.3 | 225614 |
| 1706743800 | 50.22 | -1.87 | -3.59 | 51.74 | 52.685 | 50.15 | 195661 |
| 1706657400 | 52.09 | 0.36 | 0.70 | 51.38 | 52.42 | 50.01 | 148799 |
| 1706571000 | 51.73 | 0.19 | 0.37 | 51.53 | 52.2991 | 50.4 | 226473 |
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
