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 | 2.46 | 6.25317742755 | 39.34 | 42.75 | 39.32 | 669968 | 41.16214132 | CS |
| 4 | 3.3 | 8.57142857143 | 38.5 | 42.75 | 37.9429 | 752001 | 40.36861886 | CS |
| 12 | 4.7 | 12.6684636119 | 37.1 | 42.75 | 33.03 | 809248 | 37.5237874 | CS |
| 26 | 10.56 | 33.8028169014 | 31.24 | 49.54 | 30.06 | 945471 | 39.4049457 | CS |
| 52 | 20.05 | 92.183908046 | 21.75 | 49.54 | 21.02 | 806213 | 34.02266305 | CS |
| 156 | 28.59 | 216.426949281 | 13.21 | 49.54 | 10.77 | 606910 | 23.89883302 | CS |
| 260 | 33.52 | 404.830917874 | 8.28 | 49.54 | 6.08 | 584179 | 18.95108694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 41.28 | -0.53 | -1.27 | 41.91 | 41.91 | 39.91 | 847836 |
| 1713998400 | 41.81 | 0.07 | 0.17 | 41.82 | 42.75 | 41.68 | 598307 |
| 1713912000 | 41.74 | 0.85 | 2.08 | 40.78 | 41.8191 | 39.78 | 792907 |
| 1713825600 | 40.89 | 1.09 | 2.74 | 39.77 | 40.96 | 39.4325 | 520481 |
| 1713566400 | 39.8 | 0.34 | 0.86 | 39.34 | 40.1799 | 39.32 | 590311 |
| 1713480000 | 39.46 | -0.83 | -2.06 | 40.2 | 40.53 | 39.27 | 546418 |
| 1713393600 | 40.29 | 1.2 | 3.07 | 40 | 41.13 | 39.7 | 683743 |
| 1713307200 | 39.09 | 0.03 | 0.08 | 38.53 | 39.61 | 38.1508 | 423802 |
| 1713220800 | 39.06 | -0.29 | -0.74 | 39.51 | 40.46 | 38.824 | 600578 |
| 1712961600 | 39.35 | -0.48 | -1.21 | 40.25 | 40.4 | 39.125 | 483065 |
| 1712875200 | 39.83 | 1.19 | 3.08 | 39.22 | 39.9 | 38.9812 | 462649 |
| 1712788800 | 38.64 | -0.17 | -0.44 | 38.28 | 39.12 | 37.9429 | 424972 |
| 1712702400 | 38.81 | -1.23 | -3.07 | 40.14 | 40.28 | 38.71 | 704383 |
| 1712616000 | 40.04 | -0.02 | -0.05 | 40.13 | 40.4 | 38.795 | 814056 |
| 1712356800 | 40.06 | 0.26 | 0.65 | 39.77 | 40.55 | 39.04 | 677943 |
| 1712270400 | 39.8 | -2.4 | -5.69 | 42.24 | 42.275 | 39.61 | 1326113 |
| 1712184000 | 42.2 | 1.37 | 3.36 | 40.93 | 42.31 | 40.13 | 876365 |
| 1712097600 | 40.83 | -0.04 | -0.10 | 40.2 | 41.22 | 39.84 | 1040874 |
| 1712011200 | 40.87 | 2.41 | 6.27 | 38.5 | 41.105 | 38.46 | 1873225 |
| 1711665600 | 38.46 | 1.01 | 2.70 | 37.69 | 38.47 | 37.54 | 696717 |
| 1711579200 | 37.45 | 0.44 | 1.19 | 37.31 | 37.58 | 36.87 | 410951 |
| 1711492800 | 37.01 | -0.66 | -1.75 | 37.84 | 38.14 | 36.63 | 574085 |
| 1711406400 | 37.67 | -0.37 | -0.97 | 37.65 | 38.5951 | 37.43 | 558300 |
| 1711147200 | 38.04 | -0.21 | -0.55 | 38.16 | 38.72 | 37.9 | 655833 |
| 1711060800 | 38.25 | 0.93 | 2.49 | 37.32 | 38.431 | 37.32 | 659992 |
| 1710974400 | 37.32 | -0.36 | -0.96 | 37.33 | 37.67 | 36.38 | 565894 |
| 1710888000 | 37.68 | 0.49 | 1.32 | 36.82 | 37.71 | 36.68 | 440506 |
| 1710801600 | 37.19 | -0.52 | -1.38 | 37.55 | 37.7 | 37.01 | 554150 |
| 1710542400 | 37.71 | 0.32 | 0.86 | 37.24 | 38.08 | 37.24 | 2107761 |
| 1710456000 | 37.39 | -0.5 | -1.32 | 38 | 38.15 | 37.02 | 558237 |
| 1710369600 | 37.89 | 0.26 | 0.69 | 38.04 | 38.56 | 37.85 | 641419 |
| 1710283200 | 37.63 | -0.15 | -0.40 | 38.21 | 38.97 | 37.59 | 704430 |
| 1710196800 | 37.78 | 0.2 | 0.53 | 37.38 | 37.95 | 36.8761 | 646775 |
| 1709941200 | 37.58 | -0.04 | -0.11 | 37.8 | 38.45 | 37.0601 | 770105 |
| 1709854800 | 37.62 | 1.06 | 2.90 | 36.69 | 37.83 | 36.47 | 614215 |
| 1709768400 | 36.56 | 0.44 | 1.22 | 36.58 | 36.79 | 35.82 | 648286 |
| 1709682000 | 36.12 | 1.19 | 3.41 | 34.6 | 36.59 | 34.53 | 892562 |
| 1709595600 | 34.93 | -1.3 | -3.59 | 36.21 | 36.25 | 34.73 | 1051079 |
| 1709336400 | 36.23 | 0.08 | 0.22 | 36.58 | 36.9 | 35.95 | 771638 |
| 1709250000 | 36.15 | 0.03 | 0.08 | 35.7 | 36.8 | 35.7 | 762514 |
| 1709163600 | 36.12 | 0.54 | 1.52 | 35.59 | 36.76 | 35.59 | 573558 |
| 1709077200 | 35.58 | -0.65 | -1.79 | 36.23 | 36.24 | 35.01 | 708915 |
| 1708990800 | 36.23 | 0.38 | 1.06 | 36 | 37.45 | 35.79 | 789639 |
| 1708731600 | 35.85 | 0.19 | 0.53 | 35.43 | 36.17 | 34.8453 | 589959 |
| 1708645200 | 35.66 | 0.33 | 0.93 | 35.2 | 35.99 | 34.7 | 751810 |
| 1708558800 | 35.33 | 1.47 | 4.34 | 34.14 | 35.62 | 34.14 | 923039 |
| 1708472400 | 33.86 | -1.13 | -3.23 | 34.99 | 34.99 | 33.03 | 1159832 |
| 1708126800 | 34.99 | -0.41 | -1.16 | 35.64 | 36.26 | 34.78 | 772808 |
| 1708040400 | 35.4 | -0.76 | -2.10 | 35 | 35.69 | 34.5 | 1119010 |
| 1707954000 | 36.16 | 0.68 | 1.92 | 36.2 | 36.36 | 35.59 | 631821 |
| 1707867600 | 35.48 | -0.23 | -0.64 | 35.245 | 35.54 | 34.82 | 551218 |
| 1707781200 | 35.71 | 0.71 | 2.03 | 35.15 | 36.3605 | 35.15 | 939517 |
| 1707522000 | 35 | -1.03 | -2.86 | 36.1 | 36.34 | 34.77 | 938700 |
| 1707435600 | 36.03 | 0.25 | 0.70 | 35.72 | 36.1499 | 35.5 | 776847 |
| 1707349200 | 35.78 | -0.1 | -0.28 | 35.5 | 35.98 | 35.125 | 1077206 |
| 1707262800 | 35.88 | 0.95 | 2.72 | 34.93 | 36.565 | 34.8953 | 1507169 |
| 1707176400 | 34.93 | -0.63 | -1.77 | 35.17 | 35.83 | 34.43 | 1797489 |
| 1706917200 | 35.56 | -2.57 | -6.74 | 37.1 | 37.44 | 35.04 | 1754388 |
| 1706830800 | 38.13 | 0.69 | 1.84 | 38.58 | 40.03 | 35.86 | 2657177 |
| 1706744400 | 37.44 | -1.44 | -3.70 | 38.22 | 38.395 | 37.03 | 1586994 |
| 1706658000 | 38.88 | 0.17 | 0.44 | 38.5 | 39.01 | 37.75 | 1274099 |
| 1706571600 | 38.71 | -0.62 | -1.58 | 39.47 | 39.6 | 38.08 | 1154622 |
| 1706312400 | 39.33 | -1.73 | -4.21 | 40.25 | 40.25 | 38.07 | 2053113 |
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
