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 | -3.36 | -7.59493670886 | 44.24 | 46.02 | 38.92 | 1722090 | 42.66389046 | CS |
| 4 | -9.62 | -19.0495049505 | 50.5 | 58.7 | 38.92 | 2044787 | 48.43617592 | CS |
| 12 | -1.48 | -3.49386213409 | 42.36 | 58.7 | 37.58 | 1039817 | 47.90811631 | CS |
| 26 | 1.43 | 3.62484157161 | 39.45 | 58.7 | 34.04 | 640818 | 46.26006648 | CS |
| 52 | -4.52 | -9.95594713656 | 45.4 | 62.56 | 34.04 | 435741 | 46.47802675 | CS |
| 156 | -14.3 | -25.9151866618 | 55.18 | 64.86 | 13 | 509342 | 41.50563798 | CS |
| 260 | 0 | 0 | 0 | 43.57 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 40.88 | 0.65 | 1.62 | 40.25 | 41.78 | 40.25 | 1703761 |
| 1726180800 | 40.23 | 1.3 | 3.34 | 39.375 | 40.635 | 39.004 | 2147498 |
| 1726094400 | 38.93 | -0.97 | -2.43 | 39.86 | 39.91 | 38.93 | 2989482 |
| 1726008000 | 39.9 | -0.99 | -2.42 | 40.75 | 41.08 | 39.2 | 2835763 |
| 1725921600 | 40.89 | -0.78 | -1.87 | 41.77 | 42.34 | 40.75 | 1566501 |
| 1725662400 | 41.67 | -1.88 | -4.32 | 43.28 | 43.57 | 41.04 | 1603248 |
| 1725576000 | 43.55 | -0.53 | -1.20 | 43.87 | 44.47 | 43.2 | 954122 |
| 1725489600 | 44.08 | 0.17 | 0.39 | 43.63 | 44.93 | 43.63 | 847562 |
| 1725403200 | 43.91 | 0.13 | 0.30 | 43.69 | 44.56 | 43.52 | 1740601 |
| 1725057600 | 43.78 | -0.19 | -0.43 | 43.75 | 44.15 | 43.05 | 1696709 |
| 1724971200 | 43.97 | 0.11 | 0.25 | 44.95 | 45.64 | 43.8 | 2885376 |
| 1724884800 | 43.86 | 0.53 | 1.22 | 42.95 | 44.2 | 42.28 | 3097530 |
| 1724798400 | 43.33 | -0.29 | -0.66 | 43.15 | 43.795 | 42.94 | 2010755 |
| 1724712000 | 43.62 | -0.91 | -2.04 | 43.81 | 44.66 | 43.34 | 2353138 |
| 1724452800 | 44.53 | 0.81 | 1.85 | 43.82 | 44.85 | 43.5 | 1014686 |
| 1724366400 | 43.72 | -1.59 | -3.51 | 45.32 | 45.33 | 43.53 | 903685 |
| 1724280000 | 45.31 | 1.25 | 2.84 | 44.35 | 45.42 | 43.9 | 1269332 |
| 1724193600 | 44.06 | -1.23 | -2.72 | 44.93 | 45.33 | 43.7 | 941886 |
| 1724107200 | 45.29 | 0.85 | 1.91 | 44.51 | 45.65 | 44.37 | 797965 |
| 1723848000 | 44.44 | 0.28 | 0.63 | 44.12 | 46.02 | 44.1 | 1025249 |
| 1723761600 | 44.16 | 1.4 | 3.27 | 43.47 | 44.37 | 43.16 | 1921775 |
| 1723675200 | 42.76 | 0.14 | 0.33 | 42.76 | 42.99 | 41.79 | 1024873 |
| 1723588800 | 42.62 | -0.01 | -0.02 | 41.12 | 42.89 | 41.1 | 1296898 |
| 1723502400 | 42.63 | -0.55 | -1.27 | 42.91 | 43.07 | 41.6 | 2456070 |
| 1723243200 | 43.18 | -1.43 | -3.21 | 44 | 44.53 | 42.67 | 2212917 |
| 1723156800 | 44.61 | 1.36 | 3.14 | 43.36 | 45.27 | 42.16 | 2137729 |
| 1723070400 | 43.25 | -1.84 | -4.08 | 45.63 | 45.82 | 42.91 | 3371584 |
| 1722984000 | 45.09 | 1.5 | 3.44 | 43.35 | 45.14 | 42.64 | 1953558 |
| 1722897600 | 43.59 | -0.45 | -1.02 | 41.15 | 44.28 | 41.15 | 2983956 |
| 1722638400 | 44.04 | -3 | -6.38 | 45.17 | 45.765 | 43.79 | 1631233 |
| 1722552000 | 47.04 | -0.59 | -1.24 | 47.72 | 48.51 | 45.645 | 1428969 |
| 1722465600 | 47.63 | 0.73 | 1.56 | 47.77 | 49.1 | 47.28 | 1279841 |
| 1722379200 | 46.9 | -0.1 | -0.21 | 47.03 | 48 | 46.45 | 975352 |
| 1722292800 | 47 | -0.22 | -0.47 | 47.22 | 47.385 | 45.91 | 1123455 |
| 1722033600 | 47.22 | 0.59 | 1.27 | 47.36 | 48.17 | 46.78 | 950771 |
| 1721947200 | 46.63 | -0.7 | -1.48 | 47.43 | 48 | 46.33 | 1209939 |
| 1721860800 | 47.33 | -2.25 | -4.54 | 49.5 | 49.96 | 47.19 | 1375725 |
| 1721774400 | 49.58 | -1.05 | -2.07 | 49.88 | 51.13 | 49.26 | 1317485 |
| 1721688000 | 50.63 | 0.34 | 0.68 | 50.21 | 51.07 | 49.96 | 678738 |
| 1721428800 | 50.29 | -0.45 | -0.89 | 50.1001 | 51.79 | 49.81 | 1304041 |
| 1721342400 | 50.74 | -1.26 | -2.42 | 51.72 | 52 | 49.77 | 1543438 |
| 1721256000 | 52 | -1.08 | -2.03 | 53.785 | 54.58 | 51.6668 | 1901349 |
| 1721169600 | 53.08 | 0.4 | 0.76 | 52.65 | 53.2228 | 52.3 | 951649 |
| 1721083200 | 52.68 | -0.26 | -0.49 | 52.87 | 53.64 | 52.48 | 3064435 |
| 1720824000 | 52.94 | 0.95 | 1.83 | 52.25 | 53.71 | 52.02 | 1574520 |
| 1720737600 | 51.99 | -1.47 | -2.75 | 53.19 | 53.662 | 51.54 | 2594810 |
| 1720651200 | 53.46 | -1.96 | -3.54 | 56.02 | 56.08 | 52.56 | 4189316 |
| 1720564800 | 55.42 | -1.15 | -2.03 | 56.86 | 57.48 | 55.3 | 1668771 |
| 1720478400 | 56.57 | -1.06 | -1.84 | 57.9 | 58.7 | 56.15 | 2760872 |
| 1720219200 | 57.63 | 0.88 | 1.55 | 56.26 | 57.68 | 55.61 | 4148564 |
| 1720040640 | 56.75 | 1.86 | 3.39 | 55.36 | 57 | 54.52 | 2232264 |
| 1719960000 | 54.89 | 2.78 | 5.33 | 53.3 | 55.37 | 52.64 | 17759646 |
| 1719873600 | 52.11 | -2.24 | -4.12 | 55.35 | 55.35 | 52.11 | 1945818 |
| 1719614400 | 54.35 | 0.66 | 1.23 | 53.03 | 56 | 53.01 | 987126 |
| 1719528000 | 53.69 | 2.72 | 5.34 | 50.62 | 56 | 50.36 | 2611289 |
| 1719441600 | 50.97 | 1.72 | 3.49 | 49.75 | 51.37 | 49.08 | 687969 |
| 1719355200 | 49.25 | -1.48 | -2.92 | 51 | 51.275 | 49.24 | 291298 |
| 1719268800 | 50.73 | -0.31 | -0.61 | 51.04 | 51.8 | 50.4 | 253218 |
| 1719009600 | 51.04 | 0.13 | 0.26 | 50.5 | 51.595 | 49.66 | 411880 |
| 1718923200 | 50.91 | -0.98 | -1.89 | 51.24 | 52.344 | 50.06 | 470061 |
| 1718750400 | 51.89 | 3.63 | 7.52 | 48.26 | 52.53 | 48.21 | 1053076 |
| 1718664000 | 48.26 | 1.53 | 3.27 | 45.96 | 48.46 | 45.9 | 211616 |
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
