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 | 0.85 | 2.03885823939 | 41.69 | 43.33 | 40.82 | 1307437 | 42.02804767 | CS |
| 4 | 0.71 | 1.6973464021 | 41.83 | 43.33 | 39.97 | 5795458 | 41.20176416 | CS |
| 12 | 3.33 | 8.49273144606 | 39.21 | 45.11 | 38.18 | 3811784 | 41.65859055 | CS |
| 26 | 4.31 | 11.2738686895 | 38.23 | 45.11 | 37.79 | 3201028 | 41.13975778 | CS |
| 52 | 9.48 | 28.6751361162 | 33.06 | 45.11 | 28.84 | 2888972 | 37.64642051 | CS |
| 156 | 7.14 | 20.1694915254 | 35.4 | 45.11 | 28.25 | 2782167 | 35.94759068 | CS |
| 260 | 7.14 | 20.1694915254 | 35.4 | 45.11 | 28.25 | 2782167 | 35.94759068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 42.54 | -0.51 | -1.18 | 43.21 | 43.33 | 42.5 | 1282813 |
| 1720040640 | 43.05 | 0.99 | 2.35 | 42.37 | 43.1 | 42.34 | 1037145 |
| 1719960000 | 42.06 | 1.13 | 2.76 | 40.98 | 42.16 | 40.82 | 1865608 |
| 1719873600 | 40.93 | -0.61 | -1.47 | 41.69 | 41.95 | 40.9 | 1019558 |
| 1719614400 | 41.54 | -0.02 | -0.05 | 41.82 | 42.08 | 41.28 | 1549328 |
| 1719528000 | 41.56 | 0.71 | 1.74 | 40.89 | 41.82 | 40.745 | 10662822 |
| 1719441600 | 40.85 | -0.49 | -1.19 | 40.99 | 41.12 | 40.61 | 16593910 |
| 1719355200 | 41.34 | -0.07 | -0.17 | 41.6 | 41.6 | 40.59 | 5316450 |
| 1719268800 | 41.41 | 0.84 | 2.07 | 40.68 | 41.55 | 40.65 | 15816734 |
| 1719009600 | 40.57 | -0.24 | -0.59 | 40.75 | 40.75 | 40.04 | 13297652 |
| 1718923200 | 40.81 | -0.54 | -1.31 | 40.37 | 41.01 | 40.22 | 2584809 |
| 1718750400 | 41.35 | 0.29 | 0.71 | 41.06 | 41.38 | 40.895 | 3729648 |
| 1718664000 | 41.06 | 0.11 | 0.27 | 40.9 | 41.11 | 40.47 | 2156065 |
| 1718404800 | 40.95 | -0.06 | -0.15 | 40.51 | 40.97 | 39.97 | 5957936 |
| 1718318400 | 41.01 | -0.9 | -2.15 | 41.66 | 41.67 | 40.84 | 2527066 |
| 1718232000 | 41.91 | 0.79 | 1.92 | 42.4 | 42.56 | 41.67 | 1773738 |
| 1718145600 | 41.12 | -0.52 | -1.25 | 41.5 | 41.5 | 40.84 | 2632004 |
| 1718059200 | 41.64 | 0.12 | 0.29 | 41.17 | 41.73 | 41.0519 | 9555114 |
| 1717800000 | 41.52 | -0.79 | -1.87 | 41.45 | 41.87 | 41.35 | 1873229 |
| 1717713600 | 42.31 | -0.8 | -1.86 | 43.07 | 43.15 | 42.185 | 2543383 |
| 1717627200 | 43.11 | 0.51 | 1.20 | 43.02 | 43.18 | 42.6 | 1594288 |
| 1717540800 | 42.6 | -1.09 | -2.49 | 43.33 | 43.655 | 42.4194 | 1470707 |
| 1717454400 | 43.69 | 0.2 | 0.46 | 43.7 | 43.74 | 43.125 | 2900429 |
| 1717195200 | 43.49 | 0.83 | 1.95 | 42.87 | 43.51 | 42.625 | 3310459 |
| 1717108800 | 42.66 | 0.66 | 1.57 | 42.19 | 42.9483 | 42.05 | 2371325 |
| 1717022400 | 42 | -1.55 | -3.56 | 43.11 | 43.11 | 41.95 | 1670764 |
| 1716936000 | 43.55 | -1.23 | -2.75 | 44.93 | 44.93 | 43.44 | 1616349 |
| 1716590400 | 44.78 | 0.58 | 1.31 | 44.36 | 44.8825 | 44.27 | 1302115 |
| 1716504000 | 44.2 | -0.15 | -0.34 | 44.63 | 44.85 | 43.84 | 1724255 |
| 1716417600 | 44.35 | -0.23 | -0.52 | 44.12 | 44.68 | 44.12 | 1990698 |
| 1716331200 | 44.58 | -0.23 | -0.51 | 44.7 | 44.995 | 44.33 | 2176675 |
| 1716244800 | 44.81 | 0.32 | 0.72 | 44.49 | 44.93 | 44.4505 | 1966364 |
| 1715985600 | 44.49 | -0.15 | -0.34 | 44.77 | 44.77 | 44.2 | 2468562 |
| 1715899200 | 44.64 | -0.21 | -0.47 | 44.72 | 44.91 | 44.5 | 1723962 |
| 1715812800 | 44.85 | 0.2 | 0.45 | 45 | 45.11 | 44.575 | 2099885 |
| 1715726400 | 44.65 | 0.65 | 1.48 | 44.1 | 44.685 | 44.05 | 2343525 |
| 1715640000 | 44 | -0.23 | -0.52 | 44.47 | 44.47 | 43.77 | 3427930 |
| 1715380800 | 44.23 | -0.02 | -0.05 | 44.28 | 44.5 | 43.86 | 4328141 |
| 1715294400 | 44.25 | 0.26 | 0.59 | 43.76 | 44.25 | 43.29 | 3293983 |
| 1715208000 | 43.99 | 0.26 | 0.59 | 43.38 | 44.09 | 42.95 | 5638277 |
| 1715121600 | 43.73 | 0.05 | 0.11 | 43.8 | 43.99 | 43.64 | 3319306 |
| 1715035200 | 43.68 | 1.05 | 2.46 | 42.85 | 43.72 | 42.72 | 1910271 |
| 1714776000 | 42.63 | 0.98 | 2.35 | 42.45 | 42.92 | 42.17 | 3873339 |
| 1714689600 | 41.65 | 0.68 | 1.66 | 41.44 | 41.68 | 40.7784 | 8340719 |
| 1714603200 | 40.97 | 0.85 | 2.12 | 40.12 | 41.455 | 39.78 | 3632637 |
| 1714516800 | 40.12 | -0.92 | -2.24 | 40.6 | 40.8911 | 40.11 | 3019829 |
| 1714430400 | 41.04 | 0.08 | 0.20 | 41.04 | 41.28 | 40.62 | 3411815 |
| 1714171200 | 40.96 | 0.73 | 1.81 | 40.37 | 40.98 | 40.23 | 3230638 |
| 1714084800 | 40.23 | -0.3 | -0.74 | 39.46 | 40.36 | 39.27 | 3998037 |
| 1713998400 | 40.53 | 0.16 | 0.40 | 40.28 | 40.615 | 39.86 | 2413801 |
| 1713912000 | 40.37 | 0.76 | 1.92 | 39.75 | 40.5 | 39.48 | 2126065 |
| 1713825600 | 39.61 | 0.62 | 1.59 | 39.21 | 39.76 | 38.89 | 1507236 |
| 1713566400 | 38.99 | 0.41 | 1.06 | 38.58 | 39.06 | 38.505 | 2133787 |
| 1713480000 | 38.58 | -0.43 | -1.10 | 39.16 | 39.16 | 38.32 | 2746668 |
| 1713393600 | 39.01 | 0.29 | 0.75 | 39 | 39.245 | 38.645 | 3984831 |
| 1713307200 | 38.72 | -0.27 | -0.69 | 38.385 | 38.915 | 38.18 | 4262873 |
| 1713220800 | 38.99 | -0.31 | -0.79 | 39.56 | 39.94 | 38.65 | 4947569 |
| 1712961600 | 39.3 | -0.42 | -1.06 | 39.21 | 39.65 | 39.04 | 3805393 |
| 1712875200 | 39.72 | 0.54 | 1.38 | 39.38 | 39.779 | 38.985 | 10189485 |
| 1712788800 | 39.18 | -1.93 | -4.69 | 40.01 | 40.17 | 38.94 | 3300970 |
| 1712702400 | 41.11 | 0.58 | 1.43 | 40.81 | 41.13 | 40.23 | 2239789 |
| 1712616000 | 40.53 | 0.21 | 0.52 | 40.63 | 40.7907 | 40.31 | 1462322 |
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
