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 | 4.7138047138 | 41.58 | 44.66 | 41.5 | 1487094 | 43.72755551 | CS |
| 4 | -0.58 | -1.31459655485 | 44.12 | 44.84 | 40.72 | 1052322 | 43.30809414 | CS |
| 12 | 3.13 | 7.74560752289 | 40.41 | 47.39 | 39.585 | 1023591 | 42.91066808 | CS |
| 26 | 11.26 | 34.8822800496 | 32.28 | 47.39 | 31.38 | 1053409 | 39.98998195 | CS |
| 52 | 12.74 | 41.3636363636 | 30.8 | 47.39 | 28.81 | 1166416 | 36.82835537 | CS |
| 156 | 10.79 | 32.9465648855 | 32.75 | 47.39 | 25.875 | 1439751 | 34.94706005 | CS |
| 260 | 23.26 | 114.694280079 | 20.28 | 47.39 | 11.2 | 1717106 | 27.60368711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 43.46 | -1.14 | -2.56 | 44.15 | 44.255 | 43.26 | 936891 |
| 1713998400 | 44.6 | 0.01 | 0.02 | 44.36 | 44.66 | 43.5 | 2516225 |
| 1713912000 | 44.59 | 1.06 | 2.44 | 43.66 | 44.65 | 43.54 | 1158894 |
| 1713825600 | 43.53 | 1.36 | 3.23 | 42.37 | 43.64 | 42.15 | 1054435 |
| 1713566400 | 42.17 | 0.65 | 1.57 | 41.58 | 42.225 | 41.5 | 1753842 |
| 1713480000 | 41.52 | 0.33 | 0.80 | 41.44 | 41.72 | 41.26 | 647851 |
| 1713393600 | 41.19 | 0.15 | 0.37 | 41.48 | 41.68 | 41.12 | 727255 |
| 1713307200 | 41.04 | -0.26 | -0.63 | 40.94 | 41.24 | 40.72 | 617019 |
| 1713220800 | 41.3 | -0.5 | -1.20 | 42.38 | 42.72 | 41.09 | 752377 |
| 1712961600 | 41.8 | -0.98 | -2.29 | 42.34 | 42.5 | 41.63 | 667459 |
| 1712875200 | 42.78 | -0.72 | -1.66 | 43.46 | 43.5 | 42.52 | 895746 |
| 1712788800 | 43.5 | -0.66 | -1.49 | 43.405 | 44.19 | 43.38 | 838512 |
| 1712702400 | 44.16 | -0.29 | -0.65 | 44.51 | 44.66 | 43.93 | 755248 |
| 1712616000 | 44.45 | 0.63 | 1.44 | 44.14 | 44.49 | 44.003 | 1255591 |
| 1712356800 | 43.82 | 0.09 | 0.21 | 43.73 | 44.105 | 43.49 | 700210 |
| 1712270400 | 43.73 | -0.43 | -0.97 | 44.6 | 44.84 | 43.61 | 749445 |
| 1712184000 | 44.16 | 0.95 | 2.20 | 43.34 | 44.275 | 43.2 | 948807 |
| 1712097600 | 43.21 | -0.34 | -0.78 | 42.94 | 43.43 | 42.87 | 1249655 |
| 1712011200 | 43.55 | -0.55 | -1.25 | 44.12 | 44.24 | 43.34 | 1652082 |
| 1711665600 | 44.1 | -2.03 | -4.40 | 45.18 | 47.39 | 44.07 | 3415584 |
| 1711579200 | 46.13 | 0.91 | 2.01 | 45.54 | 46.2 | 45.45 | 1585282 |
| 1711492800 | 45.22 | -0.04 | -0.09 | 45.38 | 45.58 | 45.15 | 1346556 |
| 1711406400 | 45.26 | -0.06 | -0.13 | 45.4 | 45.69 | 45.24 | 654137 |
| 1711147200 | 45.32 | -0.54 | -1.18 | 46.03 | 46.25 | 45.18 | 892452 |
| 1711060800 | 45.86 | 1.02 | 2.27 | 45 | 45.97 | 45 | 798513 |
| 1710974400 | 44.84 | 0.82 | 1.86 | 43.82 | 44.88 | 43.6825 | 748532 |
| 1710888000 | 44.02 | 0.42 | 0.96 | 43.52 | 44.2 | 43.41 | 853595 |
| 1710801600 | 43.6 | 0.15 | 0.35 | 43.8 | 43.98 | 43.57 | 930451 |
| 1710542400 | 43.45 | -0.27 | -0.62 | 43.97 | 44.09 | 43.43 | 1872618 |
| 1710456000 | 43.72 | -0.56 | -1.26 | 44.15 | 44.3754 | 43.28 | 1181092 |
| 1710369600 | 44.28 | 0.91 | 2.10 | 43.37 | 44.64 | 43.28 | 1252477 |
| 1710283200 | 43.37 | 0 | 0.00 | 43.5 | 44.04 | 43.36 | 742603 |
| 1710196800 | 43.37 | 0.04 | 0.09 | 43.13 | 43.39 | 42.735 | 783349 |
| 1709941200 | 43.33 | 0.37 | 0.86 | 43 | 43.61 | 42.98 | 837520 |
| 1709854800 | 42.96 | 0.81 | 1.92 | 42.37 | 43.12 | 42.37 | 1141399 |
| 1709768400 | 42.15 | -0.43 | -1.01 | 42.74 | 42.76 | 42.04 | 845264 |
| 1709682000 | 42.58 | 0.14 | 0.33 | 42.2 | 42.97 | 42.2 | 1013038 |
| 1709595600 | 42.44 | 0.63 | 1.51 | 42 | 42.84 | 41.86 | 1172592 |
| 1709336400 | 41.81 | -0.01 | -0.02 | 41.71 | 41.93 | 41.49 | 609222 |
| 1709250000 | 41.82 | 0.42 | 1.01 | 41.52 | 41.86 | 41.19 | 1296550 |
| 1709163600 | 41.4 | 0.14 | 0.34 | 41.06 | 41.54 | 41.06 | 666362 |
| 1709077200 | 41.26 | 0.03 | 0.07 | 41.51 | 41.635 | 41.07 | 781036 |
| 1708990800 | 41.23 | -0.85 | -2.02 | 41.91 | 42.18 | 41.14 | 764238 |
| 1708731600 | 42.08 | 0.6 | 1.45 | 41.66 | 42.43 | 41.635 | 1214894 |
| 1708645200 | 41.48 | 0.37 | 0.90 | 41.32 | 42.04 | 41.28 | 671422 |
| 1708558800 | 41.11 | 0.09 | 0.22 | 40.83 | 41.225 | 40.7087 | 889937 |
| 1708472400 | 41.02 | -0.1 | -0.24 | 40.68 | 41.2899 | 40.665 | 830596 |
| 1708126800 | 41.12 | -0.07 | -0.17 | 41.16 | 41.415 | 40.91 | 695225 |
| 1708040400 | 41.19 | 0.53 | 1.30 | 40.68 | 41.321 | 40.68 | 893127 |
| 1707954000 | 40.66 | 0.49 | 1.22 | 40.57 | 40.67 | 40.23 | 599508 |
| 1707867600 | 40.17 | -1.22 | -2.95 | 40.69 | 40.755 | 39.86 | 1037731 |
| 1707781200 | 41.39 | 0.55 | 1.35 | 40.6 | 41.96 | 40.56 | 1250683 |
| 1707522000 | 40.84 | 0.53 | 1.31 | 40.3 | 40.86 | 40.15 | 791863 |
| 1707435600 | 40.31 | 0.23 | 0.57 | 39.95 | 40.39 | 39.7 | 805023 |
| 1707349200 | 40.08 | 0.13 | 0.33 | 40 | 40.4 | 39.585 | 924610 |
| 1707262800 | 39.95 | -0.18 | -0.45 | 40.08 | 40.57 | 39.85 | 789610 |
| 1707176400 | 40.13 | -0.49 | -1.21 | 40.38 | 40.49 | 39.62 | 693172 |
| 1706917200 | 40.62 | 0.02 | 0.05 | 40.41 | 40.82 | 40.3 | 993477 |
| 1706830800 | 40.6 | -0.16 | -0.39 | 40.81 | 41.13 | 40.13 | 1067507 |
| 1706744400 | 40.76 | -0.13 | -0.32 | 40.98 | 41.52 | 40.755 | 1064003 |
| 1706658000 | 40.89 | -0.1 | -0.24 | 41.11 | 41.21 | 40.84 | 785375 |
| 1706571600 | 40.99 | 0.05 | 0.12 | 40.7 | 41 | 40.5 | 843287 |
| 1706312400 | 40.94 | 0.05 | 0.12 | 40.87 | 41.21 | 40.77 | 791051 |
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
