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 | -1.96 | -4.7400241838 | 41.35 | 42.8875 | 39.39 | 47071 | 41.75570005 | CS |
| 4 | -3.76 | -8.71378910776 | 43.15 | 43.45 | 38.0001 | 59770 | 41.1189448 | CS |
| 12 | -6.15 | -13.5046113307 | 45.54 | 46.27 | 34.13 | 75680 | 39.98769467 | CS |
| 26 | -15.08 | -27.6849642005 | 54.47 | 57.89 | 34.13 | 77451 | 45.42079063 | CS |
| 52 | -35.76 | -47.5848303393 | 75.15 | 84.44 | 34.13 | 78486 | 54.60644251 | CS |
| 156 | 1.89 | 5.04 | 37.5 | 84.44 | 20.99 | 78696 | 50.84217335 | CS |
| 260 | 3.59 | 10.0279329609 | 35.8 | 102.17 | 20.99 | 73534 | 52.05306077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 39.39 | -1.75 | -4.25 | 40.46 | 40.877 | 39.33 | 42010 |
| 1749768000 | 41.14 | -1 | -2.37 | 41.67 | 41.69 | 41.03 | 38485 |
| 1749681600 | 42.14 | 0.19 | 0.45 | 42.37 | 42.8875 | 41.5 | 51272 |
| 1749595200 | 41.95 | -0.02 | -0.05 | 42.27 | 42.49 | 41.5 | 48408 |
| 1749508800 | 41.97 | 0.71 | 1.72 | 41.45 | 42.78 | 41.45 | 60230 |
| 1749249600 | 41.26 | 0.43 | 1.05 | 41.35 | 41.95 | 40.89 | 36961 |
| 1749163200 | 40.83 | -0.02 | -0.05 | 40.85 | 41.21 | 40.48 | 41098 |
| 1749076800 | 40.85 | -0.48 | -1.16 | 41.5 | 41.53 | 40.8 | 55920 |
| 1748990400 | 41.33 | 1.82 | 4.61 | 39.93 | 41.45 | 38.0001 | 69798 |
| 1748904000 | 39.51 | -0.65 | -1.62 | 39.91 | 40.57 | 39.19 | 84918 |
| 1748644800 | 40.16 | -0.7 | -1.71 | 40.5 | 41.13 | 40.07 | 97088 |
| 1748558400 | 40.86 | 0.32 | 0.79 | 40.95 | 41.2 | 40.39 | 51258 |
| 1748472000 | 40.54 | -0.95 | -2.29 | 41.32 | 41.32 | 40.49 | 48524 |
| 1748385600 | 41.49 | 1.9 | 4.80 | 40.42 | 41.99 | 40.02 | 63317 |
| 1748040000 | 39.59 | -0.95 | -2.34 | 39.68 | 40.28 | 39.55 | 67284 |
| 1747953600 | 40.54 | -0.03 | -0.07 | 40.41 | 40.89 | 40 | 56081 |
| 1747867200 | 40.57 | -1.49 | -3.54 | 41.54 | 41.84 | 40.56 | 73002 |
| 1747780800 | 42.06 | -0.72 | -1.68 | 42.58 | 42.73 | 41.905 | 38604 |
| 1747694400 | 42.78 | 0.09 | 0.21 | 41.75 | 42.91 | 41.7 | 52137 |
| 1747435200 | 42.69 | -0.1 | -0.23 | 43.15 | 43.45 | 42.2 | 103063 |
| 1747348800 | 42.79 | 0.18 | 0.42 | 42.44 | 43.345 | 42.32 | 67445 |
| 1747262400 | 42.61 | -0.71 | -1.64 | 43.67 | 43.67 | 42.38 | 63109 |
| 1747176000 | 43.32 | 0.97 | 2.29 | 42.72 | 43.7199 | 42.54 | 71210 |
| 1747089600 | 42.35 | 2.7 | 6.81 | 41.81 | 43.17 | 41.81 | 108998 |
| 1746830400 | 39.65 | -0.91 | -2.24 | 40.8 | 41.335 | 39.2247 | 94922 |
| 1746744000 | 40.56 | 1.88 | 4.86 | 39.15 | 40.96 | 38 | 135221 |
| 1746657600 | 38.68 | -1.85 | -4.56 | 38.62 | 40.15 | 37.01 | 154122 |
| 1746571200 | 40.53 | 0.76 | 1.91 | 39.9 | 41.325 | 39.63 | 80697 |
| 1746484800 | 39.77 | -0.56 | -1.39 | 39.9 | 40.9584 | 39.2706 | 68158 |
| 1746225600 | 40.33 | 1.09 | 2.78 | 39.79 | 40.65 | 39.63 | 59354 |
| 1746139200 | 39.24 | 0.81 | 2.11 | 38.66 | 39.61 | 38.01 | 63310 |
| 1746052800 | 38.43 | -0.74 | -1.89 | 38.72 | 38.97 | 37.8 | 83501 |
| 1745966400 | 39.17 | 0.49 | 1.27 | 38.44 | 39.43 | 38.38 | 67480 |
| 1745880000 | 38.68 | -0.86 | -2.18 | 39.41 | 39.87 | 38.17 | 51664 |
| 1745620800 | 39.54 | 0.42 | 1.07 | 39 | 39.68 | 38.84 | 46185 |
| 1745534400 | 39.12 | 0.8 | 2.09 | 38.17 | 39.15 | 37.5367 | 71329 |
| 1745448000 | 38.32 | 0.39 | 1.03 | 38.86 | 39.9999 | 38.28 | 58368 |
| 1745361600 | 37.93 | 0.53 | 1.42 | 37.84 | 38.2845 | 36.5 | 93453 |
| 1745275200 | 37.4 | -0.86 | -2.25 | 37.86 | 37.86 | 37.2 | 54680 |
| 1744929600 | 38.26 | 0.26 | 0.68 | 37.99 | 39.3 | 37.85 | 66524 |
| 1744843200 | 38 | -0.12 | -0.31 | 37.89 | 38.6 | 37.32 | 102021 |
| 1744756800 | 38.12 | 0.15 | 0.40 | 37.5 | 38.6 | 37.5 | 49023 |
| 1744670400 | 37.97 | 0.28 | 0.74 | 38.35 | 38.35 | 37.21 | 63382 |
| 1744411200 | 37.69 | 0.26 | 0.69 | 37.18 | 37.91 | 36.26 | 55123 |
| 1744324800 | 37.43 | -1.76 | -4.49 | 38.3 | 38.9 | 36.445 | 73581 |
| 1744238400 | 39.19 | 2.95 | 8.14 | 35.9 | 39.95 | 35.28 | 97903 |
| 1744152000 | 36.24 | 0 | 0.00 | 37.2 | 37.49 | 35.655 | 150098 |
| 1744065600 | 36.24 | -0.73 | -1.97 | 35.43 | 37.96 | 34.13 | 235545 |
| 1743806400 | 36.97 | -0.07 | -0.19 | 36 | 37.4292 | 34.92 | 135881 |
| 1743720000 | 37.04 | -5 | -11.89 | 40.46 | 40.505 | 36.48 | 126900 |
| 1743633600 | 42.04 | 0.57 | 1.37 | 40.79 | 42.19 | 40.79 | 56337 |
| 1743547200 | 41.47 | -0.07 | -0.17 | 41 | 42.35 | 40.6 | 72002 |
| 1743460800 | 41.54 | -0.32 | -0.76 | 41.18 | 41.83 | 40.49 | 85081 |
| 1743201600 | 41.86 | -2.6 | -5.85 | 44.3 | 44.3 | 41.8 | 55748 |
| 1743115200 | 44.46 | -0.35 | -0.78 | 44.75 | 45.1 | 43.68 | 53109 |
| 1743028800 | 44.81 | 0.16 | 0.36 | 44.41 | 45.19 | 44.22 | 57817 |
| 1742942400 | 44.65 | -0.54 | -1.19 | 45.08 | 45.445 | 44.65 | 60307 |
| 1742856000 | 45.19 | 0.63 | 1.41 | 44.93 | 46.27 | 44.65 | 67571 |
| 1742596800 | 44.56 | -1.73 | -3.74 | 45.54 | 45.82 | 44.56 | 197952 |
| 1742510400 | 46.29 | -0.04 | -0.09 | 46.05 | 46.8699 | 45.81 | 44957 |
| 1742424000 | 46.33 | 1.24 | 2.75 | 45.07 | 46.5 | 44.975 | 55208 |
| 1742337600 | 45.09 | 0.14 | 0.31 | 45.06 | 45.31 | 44.7417 | 63451 |
| 1742251200 | 44.95 | 0.13 | 0.29 | 45.04 | 45.8911 | 44.74 | 71105 |
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
