We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.92724644664 | 41.51 | 43.99 | 41.15 | 3460 | 41.66133395 | DR |
| 4 | 1.03 | 2.49515503876 | 41.28 | 44.5 | 40.8 | 1832 | 41.7284201 | DR |
| 12 | 3.96 | 10.3259452412 | 38.35 | 44.5 | 37.66 | 1295 | 40.62540975 | DR |
| 26 | 4.47 | 11.8128964059 | 37.84 | 44.5 | 36.99 | 1328 | 38.92223831 | DR |
| 52 | 5.9 | 16.2043394672 | 36.41 | 44.5 | 35.7 | 1168 | 38.02832077 | DR |
| 156 | -2.49 | -5.55803571429 | 44.8 | 49.21 | 35.7 | 828 | 38.37683099 | DR |
| 260 | -2.49 | -5.55803571429 | 44.8 | 49.21 | 35.7 | 828 | 38.37683099 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 42.31 | 0.15 | 0.36 | 42.48 | 42.48 | 42.31 | 268 |
| 1721683800 | 42.16 | -0.24 | -0.57 | 42.38 | 42.38 | 42.13 | 164 |
| 1721424600 | 42.4 | -0.07 | -0.16 | 42.56 | 42.56 | 42.2 | 92 |
| 1721338200 | 42.47 | 0.79 | 1.90 | 42.2 | 42.47 | 42.2 | 2064 |
| 1721251800 | 41.68 | 0.34 | 0.82 | 43.99 | 43.99 | 41.6 | 8810 |
| 1721165340 | 41.34 | -0.17 | -0.41 | 41.51 | 41.51 | 41.15 | 6172 |
| 1721079000 | 41.51 | 0.01 | 0.02 | 41.48 | 42.26 | 41.33 | 1938 |
| 1720819800 | 41.5 | 0.15 | 0.36 | 41.44 | 41.51 | 41.44 | 345 |
| 1720733400 | 41.35 | 0.55 | 1.35 | 41.08 | 41.35 | 41.08 | 3533 |
| 1720647000 | 40.8 | -0.18 | -0.44 | 40.85 | 41 | 40.8 | 842 |
| 1720560540 | 40.98 | -0.42 | -1.01 | 41.22 | 41.24 | 40.98 | 62 |
| 1720474200 | 41.4 | 0.08 | 0.19 | 41.22 | 41.4 | 41.22 | 1909 |
| 1720215000 | 41.32 | -0.68 | -1.62 | 42 | 42 | 41.24 | 964 |
| 1720128540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 35 |
| 1720042200 | 42 | -0.44 | -1.04 | 42.32 | 42.32 | 41.72 | 1577 |
| 1719955800 | 42.44 | 0.4 | 0.95 | 42.72 | 42.76 | 42.36 | 4719 |
| 1719869400 | 42.04 | -2.36 | -5.32 | 44.3 | 44.3 | 41.74 | 723 |
| 1719610200 | 44.4 | 2.75 | 6.60 | 42.04 | 44.5 | 41.73 | 409 |
| 1719523800 | 41.65 | -0.01 | -0.02 | 41.44 | 41.79 | 41.44 | 1117 |
| 1719437400 | 41.66 | 0.26 | 0.63 | 41.48 | 41.72 | 41.48 | 799 |
| 1719351000 | 41.4 | 0.6 | 1.47 | 41.28 | 41.4 | 41.2 | 374 |
| 1719264600 | 40.8 | -0.44 | -1.07 | 40.8 | 40.88 | 40.69 | 959 |
| 1719005400 | 41.24 | -0.08 | -0.19 | 41.32 | 41.32 | 41.24 | 671 |
| 1718918940 | 41.32 | -0.68 | -1.62 | 41 | 41.36 | 40.92 | 1880 |
| 1718832540 | 42 | 0.56 | 1.35 | 42.73 | 43.2 | 42 | 1782 |
| 1718746200 | 41.44 | 0.36 | 0.88 | 41.28 | 41.48 | 41.28 | 619 |
| 1718659800 | 41.08 | 0.42 | 1.03 | 40.72 | 41.08 | 40.72 | 303 |
| 1718400600 | 40.66 | 0 | 0.00 | 40.66 | 40.66 | 40.66 | 76 |
| 1718314200 | 40.66 | -0.1 | -0.25 | 40.77 | 40.77 | 40.66 | 269 |
| 1718227800 | 40.76 | 0.6 | 1.49 | 40.16 | 41 | 40.16 | 1927 |
| 1718141400 | 40.16 | 0.08 | 0.20 | 40.2 | 40.2 | 39.84 | 882 |
| 1718055000 | 40.08 | 0.24 | 0.60 | 42.72 | 42.72 | 40 | 1676 |
| 1717795800 | 39.84 | -0.01 | -0.03 | 39.64 | 39.84 | 39.61 | 990 |
| 1717709400 | 39.85 | -0.01 | -0.03 | 39.71 | 40 | 39.66 | 920 |
| 1717622940 | 39.86 | 0.21 | 0.53 | 39.88 | 40 | 39.78 | 1549 |
| 1717536600 | 39.65 | 0.41 | 1.04 | 39.63 | 39.84 | 39.31 | 1981 |
| 1717450200 | 39.24 | 0.2 | 0.51 | 39.4 | 39.4 | 39.2 | 2781 |
| 1717191000 | 39.04 | 0.36 | 0.93 | 39 | 39.26 | 38.99 | 3688 |
| 1717018140 | 38.68 | 0.2 | 0.52 | 38.65 | 38.68 | 38.61 | 1233 |
| 1716931740 | 38.48 | -0.52 | -1.33 | 38.58 | 38.58 | 38.48 | 2275 |
| 1716845340 | 39 | 0 | 0.00 | 39 | 39 | 39 | 601 |
| 1716586200 | 39 | 0.5 | 1.30 | 39 | 39 | 39 | 227 |
| 1716499800 | 38.5 | -0.1 | -0.26 | 38.8 | 38.8 | 38.35 | 293 |
| 1716413340 | 38.6 | 0.23 | 0.60 | 38.64 | 38.64 | 38.48 | 1511 |
| 1716327000 | 38.37 | 0.29 | 0.76 | 38.12 | 38.37 | 38.06 | 454 |
| 1716240600 | 38.08 | -0.2 | -0.52 | 38.44 | 38.44 | 38.08 | 72 |
| 1715981400 | 38.28 | -0.28 | -0.73 | 38.36 | 38.36 | 38.28 | 912 |
| 1715895000 | 38.56 | -0.09 | -0.23 | 38.6 | 38.6 | 38.45 | 538 |
| 1715808600 | 38.65 | 0.25 | 0.65 | 38.8 | 38.8 | 38.56 | 3371 |
| 1715722200 | 38.4 | 0.04 | 0.10 | 38.44 | 38.44 | 38.24 | 166 |
| 1715635800 | 38.36 | -0.08 | -0.21 | 38.4 | 38.56 | 38.2 | 1311 |
| 1715376600 | 38.44 | 0 | 0.00 | 38.44 | 38.44 | 38.4 | 252 |
| 1715290140 | 38.44 | 0.56 | 1.48 | 38.44 | 38.44 | 38.44 | 10 |
| 1715203800 | 37.88 | 0 | 0.00 | 37.91 | 37.91 | 37.88 | 2 |
| 1715117400 | 37.88 | 0.08 | 0.21 | 37.98 | 37.98 | 37.8 | 170 |
| 1715031000 | 37.8 | 0.04 | 0.11 | 38 | 38 | 37.66 | 164 |
| 1714771800 | 37.76 | -1 | -2.58 | 37.78 | 37.84 | 37.68 | 529 |
| 1714685400 | 38.76 | 0 | 0.00 | 38.76 | 38.76 | 38.76 | 0 |
| 1714512600 | 38.76 | 0.64 | 1.68 | 38.35 | 38.76 | 38.35 | 134 |
| 1714426200 | 38.12 | 0.24 | 0.63 | 37.72 | 38.12 | 37.72 | 2975 |
| 1714167000 | 37.88 | -0.32 | -0.84 | 38 | 38 | 37.88 | 114 |
| 1714080600 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1713994200 | 38.2 | 0.12 | 0.32 | 38.24 | 38.24 | 38.2 | 132 |
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
