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 | 0.56 | 1.39685707159 | 40.09 | 41.47 | 39.29 | 110161 | 40.16025274 | CS |
| 4 | -1.48 | -3.51293615001 | 42.13 | 42.47 | 39.29 | 51124 | 40.54009214 | CS |
| 12 | -6.16 | -13.159581286 | 46.81 | 47.29 | 39.29 | 39641 | 42.421253 | CS |
| 26 | -4.55 | -10.0663716814 | 45.2 | 50.25 | 39.29 | 40628 | 44.13722512 | CS |
| 52 | 1.98 | 5.12024825446 | 38.67 | 50.25 | 35.5 | 41415 | 41.82200687 | CS |
| 156 | -0.4 | -0.974421437272 | 41.05 | 51.48 | 31.845 | 47656 | 40.97047061 | CS |
| 260 | -6.73 | -14.2043056142 | 47.38 | 60.97 | 28.8501 | 49135 | 42.15707547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 40.65 | -0.62 | -1.50 | 41.47 | 41.47 | 40.65 | 13230 |
| 1719959700 | 41.27 | 0.7 | 1.73 | 40.6 | 41.36 | 40.54 | 39531 |
| 1719873300 | 40.57 | 0.5 | 1.25 | 40.02 | 40.575 | 39.6 | 58389 |
| 1719614100 | 40.07 | 0.32 | 0.81 | 40.15 | 40.57 | 39.5 | 360484 |
| 1719527700 | 39.75 | -0.05 | -0.13 | 40 | 40.02 | 39.29 | 39421 |
| 1719441300 | 39.8 | -0.63 | -1.56 | 40.09 | 40.09 | 39.55 | 52982 |
| 1719354900 | 40.43 | 0.07 | 0.17 | 40.12 | 40.7 | 39.98 | 34515 |
| 1719268500 | 40.36 | -0.14 | -0.35 | 40.7 | 40.79 | 40.03 | 39863 |
| 1719009300 | 40.5 | -0.26 | -0.64 | 40.84 | 40.9 | 40.47 | 53242 |
| 1718922900 | 40.76 | -0.14 | -0.34 | 40.73 | 41.21 | 40.1029 | 21103 |
| 1718750100 | 40.9 | -0.06 | -0.15 | 41.02 | 41.1 | 40.54 | 24558 |
| 1718663700 | 40.96 | 0.53 | 1.31 | 40.42 | 40.96 | 40.12 | 28298 |
| 1718404500 | 40.43 | -0.7 | -1.70 | 40.59 | 41.13 | 40.28 | 31106 |
| 1718318100 | 41.13 | -0.33 | -0.80 | 41.56 | 41.6694 | 40.88 | 20722 |
| 1718231700 | 41.46 | 0.34 | 0.83 | 41.95 | 42.42 | 41.285 | 29586 |
| 1718145300 | 41.12 | -0.17 | -0.41 | 41.25 | 41.25 | 40.38 | 27075 |
| 1718058900 | 41.29 | -0.14 | -0.34 | 41.14 | 41.595 | 40.7746 | 26247 |
| 1717799700 | 41.43 | -0.97 | -2.29 | 42.21 | 42.39 | 41.3024 | 30372 |
| 1717713300 | 42.4 | 0.07 | 0.17 | 42.06 | 42.45 | 41.6505 | 30302 |
| 1717626900 | 42.33 | 0.56 | 1.34 | 42.13 | 42.47 | 41.58 | 23567 |
| 1717540500 | 41.77 | -0.56 | -1.32 | 41.73 | 41.95 | 41.35 | 37250 |
| 1717454100 | 42.33 | -0.01 | -0.02 | 42.82 | 42.82 | 42.09 | 30604 |
| 1717194900 | 42.34 | 0.24 | 0.57 | 42.12 | 42.72 | 42.055 | 75166 |
| 1717108500 | 42.1 | -0.03 | -0.07 | 42.38 | 42.51 | 41.84 | 41553 |
| 1717022100 | 42.13 | -0.87 | -2.02 | 42.39 | 42.49 | 41.94 | 32431 |
| 1716935700 | 43 | -0.48 | -1.10 | 43.43 | 43.615 | 42.7502 | 10242 |
| 1716590100 | 43.48 | -0.28 | -0.64 | 43.81 | 44.18 | 43.14 | 25241 |
| 1716503700 | 43.76 | -0.42 | -0.95 | 44.17 | 44.18 | 43.155 | 31764 |
| 1716417300 | 44.18 | -0.83 | -1.84 | 45.02 | 45.06 | 44.04 | 32367 |
| 1716330900 | 45.01 | 0.01 | 0.02 | 44.95 | 45.3 | 44.42 | 37521 |
| 1716244500 | 45 | -0.67 | -1.47 | 45.81 | 45.81 | 45 | 15084 |
| 1715985300 | 45.67 | 0.15 | 0.33 | 45.69 | 46.1399 | 45.24 | 26300 |
| 1715898900 | 45.52 | 0.34 | 0.75 | 45.35 | 45.52 | 45.03 | 22330 |
| 1715812500 | 45.18 | -0.18 | -0.40 | 45.62 | 45.84 | 44.87 | 23726 |
| 1715726100 | 45.36 | 0.95 | 2.14 | 44.87 | 45.44 | 44.53 | 20429 |
| 1715639700 | 44.41 | -0.35 | -0.78 | 44.79 | 44.93 | 44.39 | 17583 |
| 1715380500 | 44.76 | -0.21 | -0.47 | 45.19 | 45.19 | 44.3 | 19411 |
| 1715294100 | 44.97 | 0.38 | 0.85 | 44.715 | 45.17 | 44.2 | 20209 |
| 1715207700 | 44.59 | 0.14 | 0.31 | 44.09 | 44.63 | 44.09 | 24047 |
| 1715121300 | 44.45 | 0.08 | 0.18 | 44.64 | 44.98 | 44.42 | 21064 |
| 1715034900 | 44.37 | 0.09 | 0.20 | 44.32 | 45 | 44.3 | 25691 |
| 1714775700 | 44.28 | 0.3 | 0.68 | 44.62 | 44.81 | 43.96 | 24380 |
| 1714689300 | 43.98 | 0.49 | 1.13 | 43.84 | 44.1 | 43.62 | 23693 |
| 1714602900 | 43.49 | 0.3 | 0.69 | 43.36 | 44.28 | 43.19 | 28362 |
| 1714516500 | 43.19 | -0.31 | -0.71 | 43.12 | 43.27 | 42.89 | 44625 |
| 1714430100 | 43.5 | -0.12 | -0.28 | 43.75 | 44.1 | 43.34 | 36152 |
| 1714170900 | 43.62 | 0.18 | 0.41 | 43.38 | 43.97 | 43.3 | 33016 |
| 1714084500 | 43.44 | -0.27 | -0.62 | 43.195 | 43.46 | 42.66 | 54213 |
| 1713998100 | 43.71 | 0.71 | 1.65 | 43.07 | 43.79 | 42.77 | 42846 |
| 1713911700 | 43 | 0.9 | 2.14 | 42.13 | 43.1 | 42.13 | 61704 |
| 1713825300 | 42.1 | 0.45 | 1.08 | 41.74 | 43.16 | 41.74 | 55983 |
| 1713566100 | 41.65 | -2.03 | -4.65 | 43.22 | 44.235 | 41.45 | 63888 |
| 1713479700 | 43.68 | -1.05 | -2.35 | 43.45 | 44.37 | 43.25 | 50478 |
| 1713393300 | 44.73 | -0.6 | -1.32 | 45.43 | 45.45 | 44.6 | 41738 |
| 1713306900 | 45.33 | 0.23 | 0.51 | 44.75 | 45.53 | 44.49 | 31572 |
| 1713220500 | 45.1 | -0.34 | -0.75 | 45.26 | 45.77 | 44.49 | 37094 |
| 1712961300 | 45.44 | -0.94 | -2.03 | 46.34 | 46.5 | 45.035 | 26244 |
| 1712874900 | 46.38 | 0.01 | 0.02 | 46.66 | 46.66 | 45.835 | 32238 |
| 1712788500 | 46.37 | -1.87 | -3.88 | 46.81 | 47.29 | 45.71 | 49604 |
| 1712702100 | 48.24 | 0.16 | 0.33 | 48.24 | 49.1599 | 47.99 | 42138 |
| 1712615700 | 48.08 | 0.86 | 1.82 | 47.64 | 48.26 | 47.52 | 37162 |
| 1712356500 | 47.22 | -0.1 | -0.21 | 47.455 | 47.6199 | 47.2 | 19105 |
| 1712270100 | 47.32 | 0.31 | 0.66 | 47.58 | 47.85 | 47.06 | 42734 |
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
