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 | -0.48 | -1.04008667389 | 46.15 | 46.28 | 44.84 | 902469 | 45.58403556 | CS |
| 4 | 3.25 | 7.66148043376 | 42.42 | 46.75 | 41.83 | 941126 | 44.15522631 | CS |
| 12 | 3.67 | 8.7380952381 | 42 | 46.75 | 40.115 | 857624 | 42.84279482 | CS |
| 26 | 4.49 | 10.9033511413 | 41.18 | 46.75 | 38.94 | 1171819 | 41.68144823 | CS |
| 52 | 2.89 | 6.75549322113 | 42.78 | 46.75 | 34.38 | 1402736 | 40.27055902 | CS |
| 156 | -3.13 | -6.41393442623 | 48.8 | 49.935 | 34.38 | 1133537 | 42.71685791 | CS |
| 260 | -6.92 | -13.1583951322 | 52.59 | 59.44 | 24.04 | 1188777 | 42.35559247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 45.67 | 0.15 | 0.33 | 45.65 | 45.69 | 45.19 | 1059669 |
| 1722033600 | 45.52 | 0.37 | 0.82 | 45.34 | 45.725 | 45.25 | 940462 |
| 1721947200 | 45.15 | -0.31 | -0.68 | 45.51 | 45.68 | 44.84 | 1183413 |
| 1721860800 | 45.46 | -0.63 | -1.37 | 46.09 | 46.25 | 45.39 | 996573 |
| 1721774400 | 46.09 | 0.04 | 0.09 | 46 | 46.28 | 45.75 | 704572 |
| 1721688000 | 46.05 | -0.06 | -0.13 | 46.15 | 46.19 | 45.6117 | 1112154 |
| 1721428800 | 46.11 | 0.21 | 0.46 | 46 | 46.12 | 45.72 | 842473 |
| 1721342400 | 45.9 | -0.25 | -0.54 | 45.89 | 46.75 | 45.855 | 747296 |
| 1721256000 | 46.15 | 0.59 | 1.29 | 45.52 | 46.29 | 45.52 | 633753 |
| 1721169600 | 45.56 | 0.43 | 0.95 | 45.37 | 45.69 | 45.23 | 839412 |
| 1721083200 | 45.13 | 0.77 | 1.74 | 44.56 | 45.19 | 44.4409 | 993806 |
| 1720824000 | 44.36 | 0.25 | 0.57 | 44.32 | 44.65 | 44.19 | 855357 |
| 1720737600 | 44.11 | 1.35 | 3.16 | 43.37 | 44.31 | 43.23 | 1288205 |
| 1720651200 | 42.76 | 0.64 | 1.52 | 42.33 | 42.77 | 42.14 | 635040 |
| 1720564800 | 42.12 | -0.31 | -0.73 | 42.36 | 42.462 | 42.04 | 841021 |
| 1720478400 | 42.43 | 0.09 | 0.21 | 42.42 | 42.67 | 42.33 | 2808546 |
| 1720219200 | 42.34 | 0.12 | 0.28 | 42.3 | 42.53 | 42.1 | 1208752 |
| 1720040640 | 42.22 | -0.1 | -0.24 | 42.38 | 42.72 | 42.19 | 354380 |
| 1719960000 | 42.32 | 0.13 | 0.31 | 42.19 | 42.46 | 42.14 | 425308 |
| 1719873600 | 42.19 | -0.03 | -0.07 | 42.42 | 42.62 | 41.83 | 913119 |
| 1719614400 | 42.22 | 0 | 0.00 | 42.22 | 42.22 | 42.22 | 0 |
| 1719528000 | 42.22 | 0.55 | 1.32 | 41.75 | 42.235 | 41.57 | 899700 |
| 1719441600 | 41.67 | -0.21 | -0.50 | 41.61 | 41.85 | 41.47 | 662915 |
| 1719355200 | 41.88 | -0.66 | -1.55 | 42.49 | 42.555 | 41.85 | 491936 |
| 1719268800 | 42.54 | 0.32 | 0.76 | 42.26 | 43 | 42.2102 | 576192 |
| 1719009600 | 42.22 | 0.13 | 0.31 | 42.19 | 42.29 | 41.755 | 1558633 |
| 1718923200 | 42.09 | -0.11 | -0.26 | 42.13 | 42.38 | 41.78 | 943829 |
| 1718750400 | 42.2 | 0.13 | 0.31 | 42.05 | 42.36 | 42.05 | 720113 |
| 1718664000 | 42.07 | -0.05 | -0.12 | 41.87 | 42.32 | 41.75 | 698847 |
| 1718404800 | 42.12 | 0.03 | 0.07 | 41.87 | 42.24 | 41.84 | 508126 |
| 1718318400 | 42.09 | 0.21 | 0.50 | 41.9 | 42.28 | 41.86 | 469183 |
| 1718232000 | 41.88 | 0.22 | 0.53 | 42.54 | 42.75 | 41.76 | 806400 |
| 1718145600 | 41.66 | -0.07 | -0.17 | 41.52 | 41.78 | 41.241 | 698783 |
| 1718059200 | 41.73 | -0.3 | -0.71 | 41.83 | 41.99 | 41.41 | 577329 |
| 1717800000 | 42.03 | -0.71 | -1.66 | 42.16 | 42.45 | 41.94 | 485323 |
| 1717713600 | 42.74 | 0.55 | 1.30 | 42.02 | 42.76 | 41.93 | 483885 |
| 1717627200 | 42.19 | -0.4 | -0.94 | 42.56 | 42.56 | 42.075 | 800911 |
| 1717540800 | 42.59 | 0.43 | 1.02 | 42.11 | 42.87 | 42.01 | 881520 |
| 1717454400 | 42.16 | 0.39 | 0.93 | 41.77 | 42.18 | 41.71 | 966563 |
| 1717195200 | 41.77 | 0.83 | 2.03 | 40.88 | 41.815 | 40.88 | 1436640 |
| 1717108800 | 40.94 | 0.67 | 1.66 | 40.61 | 41.01 | 40.53 | 748173 |
| 1717022400 | 40.27 | -0.5 | -1.23 | 40.41 | 40.49 | 40.115 | 578204 |
| 1716936000 | 40.77 | -0.53 | -1.28 | 41.57 | 41.835 | 40.74 | 897913 |
| 1716590400 | 41.3 | 0.19 | 0.46 | 41.37 | 41.43 | 41.12 | 517497 |
| 1716504000 | 41.11 | -0.81 | -1.93 | 41.88 | 41.88 | 41.1 | 522586 |
| 1716417600 | 41.92 | -0.53 | -1.25 | 42.3 | 42.43 | 41.86 | 494700 |
| 1716331200 | 42.45 | 0.31 | 0.74 | 42.07 | 42.76 | 42.07 | 800074 |
| 1716244800 | 42.14 | -0.42 | -0.99 | 42.43 | 42.59 | 41.98 | 841058 |
| 1715985600 | 42.56 | 0.17 | 0.40 | 42.51 | 42.64 | 42.32 | 573470 |
| 1715899200 | 42.39 | -0.35 | -0.82 | 42.74 | 42.78 | 42.245 | 1008166 |
| 1715812800 | 42.74 | 0.06 | 0.14 | 43.23 | 43.35 | 42.6905 | 1248344 |
| 1715726400 | 42.68 | -0.09 | -0.21 | 42.99 | 42.99 | 42.49 | 1041411 |
| 1715640000 | 42.77 | 0.51 | 1.21 | 42.48 | 42.8 | 42.32 | 689094 |
| 1715380800 | 42.26 | 0.04 | 0.09 | 42.37 | 42.46 | 42.08 | 608045 |
| 1715294400 | 42.22 | 0.5 | 1.20 | 41.94 | 42.27 | 41.64 | 765887 |
| 1715208000 | 41.72 | -0.74 | -1.74 | 42.2 | 42.37 | 41.585 | 1072554 |
| 1715121600 | 42.46 | 0.35 | 0.83 | 42.4 | 42.6 | 42.12 | 1707142 |
| 1715035200 | 42.11 | 0.31 | 0.74 | 42 | 42.12 | 41.7024 | 891225 |
| 1714776000 | 41.8 | 0.22 | 0.53 | 42.09 | 42.35 | 41.44 | 1183422 |
| 1714689600 | 41.58 | 0.89 | 2.19 | 41.17 | 41.67 | 40.89 | 1692999 |
| 1714603200 | 40.69 | 0.16 | 0.39 | 40.46 | 41.49 | 40.24 | 2326464 |
| 1714516800 | 40.53 | -0.11 | -0.27 | 40.36 | 41.02 | 40.36 | 2129743 |
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
