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 | 0.06 | 0.149439601494 | 40.15 | 40.77 | 39.67 | 41938 | 40.05529761 | CS |
| 4 | -1.39 | -3.34134615385 | 41.6 | 42.5007 | 39.67 | 23954 | 40.51124883 | CS |
| 12 | -1.98 | -4.69305522636 | 42.19 | 43.76 | 39.21 | 32357 | 41.29009906 | CS |
| 26 | 4.43 | 12.3812185579 | 35.78 | 43.76 | 35 | 26729 | 40.06949149 | CS |
| 52 | 8.27 | 25.8922980589 | 31.94 | 43.76 | 29.31 | 31335 | 35.87890735 | CS |
| 156 | 18.92 | 88.8680131517 | 21.29 | 43.76 | 19.61 | 42844 | 28.88931376 | CS |
| 260 | 30.98 | 335.644637053 | 9.23 | 43.76 | 0.71 | 143255 | 10.34474532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 40.15 | 0.44 | 1.11 | 40.53 | 40.53 | 39.67 | 23706 |
| 1722379200 | 39.71 | -0.32 | -0.80 | 40.47 | 40.47 | 39.71 | 7110 |
| 1722292800 | 40.03 | -0.25 | -0.62 | 40.38 | 40.38 | 39.75 | 150484 |
| 1722033600 | 40.28 | 0.18 | 0.45 | 40.2 | 40.4 | 40.01 | 15266 |
| 1721947200 | 40.1 | -0.16 | -0.40 | 40.15 | 40.59 | 40.01 | 13203 |
| 1721860800 | 40.26 | -0.75 | -1.83 | 41 | 41.01 | 40.16 | 14101 |
| 1721774400 | 41.01 | -0.39 | -0.94 | 41.3 | 41.68 | 41.01 | 9260 |
| 1721688000 | 41.4 | 0.4 | 0.98 | 41.1 | 41.53 | 41.07 | 12055 |
| 1721428800 | 41 | -1.01 | -2.40 | 41.75 | 41.76 | 40.6225 | 15135 |
| 1721342400 | 42.01 | 0.14 | 0.33 | 42.21 | 42.21 | 41.74 | 3728 |
| 1721256000 | 41.87 | -0.04 | -0.10 | 41.91 | 42.5007 | 41.6301 | 12560 |
| 1721169600 | 41.91 | 0.46 | 1.11 | 41.6 | 41.9151 | 41.48 | 14635 |
| 1721083200 | 41.45 | 0.24 | 0.58 | 41.65 | 41.75 | 41.45 | 8639 |
| 1720824000 | 41.21 | 0 | 0.00 | 41.62 | 41.62 | 40.9 | 8750 |
| 1720737600 | 41.21 | 0.58 | 1.43 | 41.3 | 41.5699 | 40.6 | 38961 |
| 1720651200 | 40.63 | 0.2 | 0.49 | 40.76 | 40.76 | 40.4 | 14624 |
| 1720564800 | 40.43 | 0.16 | 0.40 | 40.24 | 40.63 | 40.15 | 13448 |
| 1720478400 | 40.27 | -0.64 | -1.56 | 40.76 | 40.87 | 40.02 | 62191 |
| 1720219200 | 40.91 | -0.61 | -1.47 | 41.6 | 41.6 | 40.76 | 23126 |
| 1720040640 | 41.52 | 0.61 | 1.49 | 41.06 | 41.6 | 40.83 | 15390 |
| 1719960000 | 40.91 | -0.12 | -0.29 | 41.03 | 41.27 | 40.8 | 37031 |
| 1719873600 | 41.03 | -0.48 | -1.16 | 41.54 | 41.54 | 40.9743 | 21961 |
| 1719614400 | 41.51 | 0 | 0.00 | 41.51 | 41.51 | 41.51 | 0 |
| 1719528000 | 41.51 | 1.9 | 4.80 | 39.41 | 41.61 | 39.41 | 121243 |
| 1719441600 | 39.61 | -1.18 | -2.88 | 40.77 | 40.77 | 39.61 | 109139 |
| 1719355200 | 40.785 | 0.4 | 1.00 | 40.53 | 41.35 | 40.52 | 36955 |
| 1719268800 | 40.38 | 0.47 | 1.18 | 39.87 | 40.59 | 39.87 | 8580 |
| 1719009600 | 39.91 | -0.42 | -1.04 | 39.77 | 40 | 39.21 | 42249 |
| 1718923200 | 40.33 | -2.27 | -5.33 | 42.3 | 42.3 | 39.62 | 60908 |
| 1718750400 | 42.6 | 0.44 | 1.04 | 42.39 | 42.76 | 42.39 | 12911 |
| 1718664000 | 42.16 | 0.41 | 0.98 | 41.75 | 42.34 | 41.75 | 24350 |
| 1718404800 | 41.75 | -0.45 | -1.07 | 42.5 | 42.54 | 41.7401 | 6167 |
| 1718318400 | 42.2 | -0.27 | -0.64 | 42.4 | 42.59 | 42.2 | 12855 |
| 1718232000 | 42.47 | 0.1 | 0.24 | 42.54 | 43.02 | 42.47 | 21488 |
| 1718145600 | 42.37 | -0.26 | -0.61 | 42.57 | 42.85 | 42.03 | 20762 |
| 1718059200 | 42.63 | 0.47 | 1.11 | 42.03 | 42.93 | 42.03 | 6215 |
| 1717800000 | 42.16 | -0.03 | -0.07 | 41.85 | 42.18 | 41.75 | 9071 |
| 1717713600 | 42.19 | 0.19 | 0.45 | 41.95 | 42.27 | 41.8173 | 22783 |
| 1717627200 | 42 | 0.23 | 0.55 | 41.97 | 42.36 | 41.75 | 10206 |
| 1717540800 | 41.77 | 0.08 | 0.19 | 41.65 | 42.3 | 41.3384 | 29766 |
| 1717454400 | 41.69 | -0.51 | -1.21 | 42.3 | 42.3 | 41.5101 | 24465 |
| 1717195200 | 42.2 | 1.18 | 2.88 | 41.41 | 42.25 | 41.41 | 28071 |
| 1717108800 | 41.02 | -0.1 | -0.24 | 41.11 | 41.42 | 40.8 | 83783 |
| 1717022400 | 41.12 | -0.53 | -1.27 | 41.66 | 41.66 | 40.69 | 91049 |
| 1716936000 | 41.65 | 0.04 | 0.10 | 41.65 | 41.81 | 41.53 | 15268 |
| 1716590400 | 41.61 | 0.05 | 0.12 | 41.68 | 42.11 | 41.5125 | 30622 |
| 1716504000 | 41.56 | -1.1 | -2.58 | 42.76 | 43.03 | 41.25 | 57328 |
| 1716417600 | 42.66 | -0.99 | -2.27 | 43.04 | 43.29 | 42.045 | 40137 |
| 1716331200 | 43.65 | 0.12 | 0.28 | 43.57 | 43.76 | 43.46 | 22247 |
| 1716244800 | 43.53 | 0.26 | 0.60 | 43.33 | 43.74 | 43.32 | 20362 |
| 1715985600 | 43.27 | 0.54 | 1.26 | 43.08 | 43.46 | 42.79 | 37914 |
| 1715899200 | 42.73 | 0.12 | 0.28 | 42.67 | 42.88 | 42.655 | 46469 |
| 1715812800 | 42.61 | 0.1 | 0.24 | 42.75 | 43.2118 | 42.46 | 17884 |
| 1715726400 | 42.51 | 0.04 | 0.09 | 42.4 | 42.61 | 42.23 | 80087 |
| 1715640000 | 42.47 | 0.21 | 0.50 | 42.31 | 42.7 | 42.31 | 26774 |
| 1715380800 | 42.26 | -0.1 | -0.24 | 42.48 | 42.48 | 42.2301 | 33416 |
| 1715294400 | 42.361 | 0.28 | 0.66 | 42.19 | 42.45 | 42.09 | 12340 |
| 1715208000 | 42.085 | 0.34 | 0.83 | 41.54 | 42.1 | 41.54 | 13012 |
| 1715121600 | 41.74 | 0.28 | 0.68 | 41.5 | 41.98 | 41.49 | 27770 |
| 1715035200 | 41.46 | 0.3 | 0.73 | 41.43 | 41.54 | 41.18 | 12768 |
| 1714776000 | 41.16 | 0.4 | 0.98 | 40.9 | 41.24 | 40.74 | 11873 |
| 1714689600 | 40.76 | 0.3 | 0.74 | 40.36 | 40.94 | 40.2 | 28374 |
| 1714603200 | 40.46 | -0.13 | -0.32 | 40.5 | 40.73 | 40.3448 | 38601 |
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
