We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.37 | 10.3505447655 | 42.22 | 46.62 | 42.08 | 152639 | 44.2256342 | CS |
| 4 | 5.11 | 12.3191899711 | 41.48 | 46.62 | 41.48 | 145076 | 42.91898485 | CS |
| 12 | 2.29 | 5.16930022573 | 44.3 | 46.62 | 38.67 | 138460 | 42.45769385 | CS |
| 26 | 7.68 | 19.7378565921 | 38.91 | 46.7834 | 38.67 | 136460 | 43.08651759 | CS |
| 52 | 10.91 | 30.5773542601 | 35.68 | 46.7834 | 35.6 | 132989 | 41.06620755 | CS |
| 156 | 5.43 | 13.1924198251 | 41.16 | 46.7834 | 32.575 | 126190 | 40.63076212 | CS |
| 260 | 3.18 | 7.32550103663 | 43.41 | 46.7834 | 25.53 | 145510 | 38.4924023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 45.38 | 0.42 | 0.93 | 45.25 | 45.85 | 44.89 | 153644 |
| 1721083200 | 44.96 | 1.32 | 3.02 | 44.04 | 45.01 | 43.85 | 245673 |
| 1720824000 | 43.64 | 0.4 | 0.93 | 43.56 | 43.8999 | 43.53 | 129305 |
| 1720737600 | 43.24 | 0.58 | 1.36 | 43.01 | 43.61 | 42.82 | 146854 |
| 1720651200 | 42.66 | 0.56 | 1.33 | 42.22 | 42.68 | 42.08 | 87670 |
| 1720564800 | 42.1 | -0.2 | -0.47 | 42.22 | 42.62 | 42.05 | 127200 |
| 1720478400 | 42.3 | 0.13 | 0.31 | 42.4 | 43.065 | 42.27 | 118603 |
| 1720219200 | 42.17 | -0.38 | -0.89 | 42.43 | 42.52 | 41.98 | 153938 |
| 1720040640 | 42.55 | -0.68 | -1.57 | 43.34 | 43.49 | 42.47 | 71175 |
| 1719960000 | 43.23 | 0.36 | 0.84 | 42.78 | 43.51 | 42.66 | 133368 |
| 1719873600 | 42.87 | 0.24 | 0.56 | 42.63 | 43 | 42.25 | 131286 |
| 1719614400 | 42.63 | 0.24 | 0.57 | 42.64 | 42.78 | 42.395 | 178593 |
| 1719528000 | 42.39 | 0.09 | 0.21 | 42.38 | 42.48 | 42.12 | 94704 |
| 1719441600 | 42.3 | 0.1 | 0.24 | 42 | 42.33 | 41.65 | 86698 |
| 1719355200 | 42.2 | -0.13 | -0.31 | 42.33 | 42.48 | 42.065 | 118483 |
| 1719268800 | 42.33 | 0.26 | 0.62 | 42.34 | 42.76 | 42.19 | 129277 |
| 1719009600 | 42.07 | -0.09 | -0.21 | 42.22 | 42.34 | 41.88 | 438033 |
| 1718923200 | 42.16 | 0.55 | 1.32 | 41.48 | 42.16 | 41.48 | 100333 |
| 1718750400 | 41.61 | 0.11 | 0.27 | 41.68 | 41.88 | 41.38 | 134358 |
| 1718664000 | 41.5 | 0.4 | 0.97 | 41.14 | 41.59 | 40.9686 | 133684 |
| 1718404800 | 41.1 | -0.19 | -0.46 | 40.86 | 41.23 | 40.72 | 126179 |
| 1718318400 | 41.29 | -0.23 | -0.55 | 41.2 | 41.35 | 40.84 | 172961 |
| 1718232000 | 41.52 | 0.61 | 1.49 | 41.77 | 41.97 | 41.22 | 141615 |
| 1718145600 | 40.91 | -0.59 | -1.42 | 41.3 | 41.305 | 40.74 | 186573 |
| 1718059200 | 41.5 | 0 | 0.00 | 41.27 | 41.54 | 40.66 | 127079 |
| 1717800000 | 41.5 | 0.15 | 0.36 | 41.23 | 41.82 | 41.13 | 122834 |
| 1717713600 | 41.35 | 0.22 | 0.53 | 41.07 | 41.485 | 41 | 98121 |
| 1717627200 | 41.13 | -0.57 | -1.37 | 41.8 | 41.8 | 41.1 | 110298 |
| 1717540800 | 41.7 | -0.26 | -0.62 | 41.84 | 42 | 41.65 | 127842 |
| 1717454400 | 41.96 | -0.22 | -0.52 | 42.45 | 42.46 | 41.71 | 158175 |
| 1717195200 | 42.18 | 0.99 | 2.40 | 41.43 | 42.239 | 41.25 | 188335 |
| 1717108800 | 41.19 | 0.44 | 1.08 | 40.85 | 41.35 | 40.6 | 135553 |
| 1717022400 | 40.75 | -0.14 | -0.34 | 40.66 | 40.85 | 40.57 | 141541 |
| 1716936000 | 40.89 | -0.43 | -1.04 | 41.32 | 41.33 | 40.86 | 121403 |
| 1716590400 | 41.32 | 0.2 | 0.49 | 41.29 | 41.4 | 40.89 | 105257 |
| 1716504000 | 41.12 | -0.69 | -1.65 | 41.7 | 41.96 | 40.89 | 115102 |
| 1716417600 | 41.81 | 0.1 | 0.24 | 41.65 | 42.05 | 41.57 | 95616 |
| 1716331200 | 41.71 | 0 | 0.00 | 41.78 | 42.08 | 41.49 | 70937 |
| 1716244800 | 41.71 | -0.86 | -2.02 | 42.68 | 42.7 | 41.64 | 72228 |
| 1715985600 | 42.57 | -0.01 | -0.02 | 42.67 | 42.72 | 42.24 | 75803 |
| 1715899200 | 42.58 | 1.07 | 2.58 | 41.78 | 42.655 | 41.78 | 118819 |
| 1715812800 | 41.51 | -0.98 | -2.31 | 42.6 | 42.6 | 41.5 | 134198 |
| 1715726400 | 42.49 | -0.82 | -1.89 | 43.19 | 43.34 | 41.86 | 169233 |
| 1715640000 | 43.31 | -0.17 | -0.39 | 43.68 | 43.68 | 43.18 | 161312 |
| 1715380800 | 43.48 | -0.3 | -0.69 | 43.88 | 43.88 | 43.29 | 49480 |
| 1715294400 | 43.78 | 0.41 | 0.95 | 43.3 | 43.81 | 43.02 | 66256 |
| 1715208000 | 43.37 | 0.53 | 1.24 | 43.02 | 43.54 | 42.7931 | 64670 |
| 1715121600 | 42.84 | -0.17 | -0.40 | 42.91 | 43.16 | 42.83 | 132971 |
| 1715035200 | 43.01 | 0.3 | 0.70 | 43.01 | 43.2203 | 42.8 | 82453 |
| 1714776000 | 42.71 | -0.49 | -1.13 | 43.34 | 43.34 | 42.48 | 119844 |
| 1714689600 | 43.2 | 0.1 | 0.23 | 43.11 | 43.27 | 42.78 | 79110 |
| 1714603200 | 43.1 | 0.51 | 1.20 | 42.85 | 43.395 | 42.8 | 102246 |
| 1714516800 | 42.59 | -0.47 | -1.09 | 43.02 | 43.11 | 42.43 | 326716 |
| 1714430400 | 43.06 | -0.95 | -2.16 | 43.74 | 44.1 | 42.655 | 242548 |
| 1714171200 | 44.01 | 0.5 | 1.15 | 39.46 | 44.255 | 38.67 | 301795 |
| 1714084800 | 43.51 | -1.39 | -3.10 | 44.625 | 44.755 | 43.13 | 275856 |
| 1713998400 | 44.9 | 0.27 | 0.60 | 44.3 | 44.91 | 44.3 | 95739 |
| 1713912000 | 44.63 | 0.29 | 0.65 | 44.43 | 44.93 | 44.43 | 109375 |
| 1713825600 | 44.34 | -0.02 | -0.05 | 44.42 | 44.98 | 44.22 | 113833 |
| 1713566400 | 44.36 | 1.26 | 2.92 | 43.16 | 44.37 | 43.115 | 130581 |
| 1713480000 | 43.1 | 0.62 | 1.46 | 42.68 | 43.18 | 42.505 | 103971 |
| 1713393600 | 42.48 | -0.05 | -0.12 | 42.49 | 42.59 | 42.08 | 95213 |
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
