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 | 0.2 | 0.479731350444 | 41.69 | 42.3 | 41.0801 | 44218 | 41.60531456 | CS |
| 4 | -0.81 | -1.89695550351 | 42.7 | 44.1 | 41.0801 | 23395 | 42.01331686 | CS |
| 12 | 0.69 | 1.67475728155 | 41.2 | 44.205 | 37.5 | 25140 | 41.28402762 | CS |
| 26 | 7.53 | 21.9150174622 | 34.36 | 45.6 | 33.46 | 29478 | 39.14316763 | CS |
| 52 | 2.93 | 7.5205338809 | 38.96 | 45.6 | 32.5 | 30759 | 38.21702847 | CS |
| 156 | 13.14 | 45.7043478261 | 28.75 | 45.6 | 24.98 | 20236 | 35.73146116 | CS |
| 260 | 31.4 | 299.332697807 | 10.49 | 45.6 | 1.5 | 22789 | 24.06761275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 41.89 | 0.08 | 0.19 | 41.82 | 42.3 | 41.55 | 30106 |
| 1720219200 | 41.81 | -0.07 | -0.17 | 42.09 | 42.17 | 41.74 | 18728 |
| 1720040640 | 41.88 | 0.03 | 0.07 | 41.59 | 42.19 | 41.5501 | 35425 |
| 1719960000 | 41.8505 | 0.6 | 1.46 | 41.27 | 42.18 | 41.205 | 50024 |
| 1719873600 | 41.25 | -0.5 | -1.20 | 41.69 | 42.07 | 41.0801 | 72694 |
| 1719614400 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 0 |
| 1719528000 | 41.75 | -0.1 | -0.24 | 41.89 | 41.89 | 41.6353 | 15780 |
| 1719441600 | 41.85 | -0.24 | -0.57 | 41.81 | 41.8827 | 41.53 | 7110 |
| 1719355200 | 42.09 | 0.14 | 0.33 | 41.95 | 42.3 | 41.62 | 18004 |
| 1719268800 | 41.95 | 0.05 | 0.12 | 41.5 | 42.25 | 41.43 | 23337 |
| 1719009600 | 41.9 | 0.15 | 0.36 | 41.69 | 42.27 | 41.625 | 7374 |
| 1718923200 | 41.75 | -0.08 | -0.19 | 41.95 | 42.01 | 41.25 | 27943 |
| 1718750400 | 41.83 | -0.15 | -0.36 | 41.76 | 41.96 | 41.76 | 19595 |
| 1718664000 | 41.98 | -0.42 | -0.99 | 41.81 | 42.26 | 41.7171 | 10874 |
| 1718404800 | 42.4 | 0.01 | 0.02 | 42.88 | 42.9 | 42.221 | 10434 |
| 1718318400 | 42.39 | -0.9 | -2.08 | 43 | 43.2623 | 42.18 | 24418 |
| 1718232000 | 43.29 | -0.31 | -0.71 | 43.96 | 44.1 | 42.84 | 22765 |
| 1718145600 | 43.6 | 0.45 | 1.04 | 43.21 | 43.88 | 43 | 21505 |
| 1718059200 | 43.15 | 0.66 | 1.55 | 42.7 | 43.2899 | 42.16 | 11707 |
| 1717800000 | 42.49 | -0.37 | -0.86 | 42.86 | 43.6 | 42.22 | 32497 |
| 1717713600 | 42.86 | 0.45 | 1.07 | 42.38 | 43.04 | 42.25 | 31670 |
| 1717627200 | 42.4075 | -0.03 | -0.08 | 42.58 | 42.58 | 42.0608 | 18898 |
| 1717540800 | 42.44 | 0.16 | 0.38 | 42.2 | 42.48 | 41.7489 | 23348 |
| 1717454400 | 42.28 | 0.27 | 0.64 | 42.24 | 42.72 | 42.17 | 17350 |
| 1717195200 | 42.01 | 0.2 | 0.48 | 41.83 | 42.3176 | 41.75 | 22922 |
| 1717108800 | 41.81 | -0.26 | -0.61 | 41.88 | 42.2677 | 41.66 | 13187 |
| 1717022400 | 42.065 | -0.51 | -1.20 | 42.22 | 42.7899 | 41.96 | 11433 |
| 1716936000 | 42.575 | 0.39 | 0.91 | 42.79 | 42.79 | 42.1486 | 13828 |
| 1716590400 | 42.19 | -0.17 | -0.40 | 42.41 | 42.79 | 42.16 | 6619 |
| 1716504000 | 42.36 | 0.3 | 0.71 | 42.21 | 42.82 | 42.04 | 15016 |
| 1716417600 | 42.06 | -0.56 | -1.31 | 42.76 | 42.92 | 42 | 9193 |
| 1716331200 | 42.62 | 0.24 | 0.57 | 42.55 | 42.8 | 42.2184 | 9482 |
| 1716244800 | 42.38 | 0.12 | 0.28 | 42.57 | 42.909 | 42.11 | 23088 |
| 1715985600 | 42.26 | 0.72 | 1.73 | 41.4 | 42.79 | 41.4 | 16033 |
| 1715899200 | 41.54 | -0.78 | -1.84 | 42.2 | 42.5115 | 41.09 | 54269 |
| 1715812800 | 42.32 | -0.26 | -0.61 | 43.28 | 43.28 | 42.32 | 20744 |
| 1715726400 | 42.58 | 0.04 | 0.09 | 42.23 | 42.99 | 42.23 | 22054 |
| 1715640000 | 42.54 | -1.17 | -2.68 | 43.94 | 44.205 | 42.135 | 40051 |
| 1715380800 | 43.71 | 0.53 | 1.23 | 43.31 | 43.86 | 43.25 | 27346 |
| 1715294400 | 43.18 | 0.63 | 1.48 | 42.66 | 43.346 | 42.66 | 22663 |
| 1715208000 | 42.55 | 0.41 | 0.97 | 42.25 | 42.745 | 42.0501 | 28943 |
| 1715121600 | 42.14 | 0.7 | 1.69 | 41.5 | 42.63 | 41.5 | 31113 |
| 1715035200 | 41.44 | 1.04 | 2.57 | 40.98 | 41.5 | 40.725 | 15667 |
| 1714776000 | 40.4 | 0.66 | 1.66 | 40.53 | 40.83 | 40.3189 | 10683 |
| 1714689600 | 39.74 | 0.01 | 0.03 | 39.73 | 40.2899 | 39.69 | 32948 |
| 1714603200 | 39.73 | -0.28 | -0.70 | 39.92 | 40.78 | 39.73 | 16668 |
| 1714516800 | 40.01 | -0.97 | -2.37 | 41.2 | 41.2464 | 40 | 29891 |
| 1714430400 | 40.98 | 0 | 0.00 | 40.9 | 41.879 | 40.9 | 14095 |
| 1714171200 | 40.98 | -0.01 | -0.02 | 41.2 | 41.7599 | 40.9 | 28661 |
| 1714084800 | 40.99 | -0.23 | -0.56 | 40.89 | 41.5 | 40.6701 | 9730 |
| 1713998400 | 41.22 | -1.04 | -2.45 | 42.63 | 42.63 | 41.12 | 23535 |
| 1713912000 | 42.255 | 0.88 | 2.11 | 41.64 | 42.42 | 41.5228 | 10650 |
| 1713825600 | 41.38 | 0.64 | 1.57 | 40.8 | 41.719 | 40.5901 | 36953 |
| 1713566400 | 40.74 | 1.46 | 3.72 | 39.38 | 41.61 | 39.18 | 16482 |
| 1713480000 | 39.28 | 0.51 | 1.32 | 38.59 | 39.44 | 38.59 | 17868 |
| 1713393600 | 38.77 | 0.84 | 2.20 | 38.1 | 38.88 | 38.1 | 47182 |
| 1713307200 | 37.935 | -0.43 | -1.11 | 38.3 | 38.72 | 37.5 | 66227 |
| 1713220800 | 38.36 | -2.88 | -6.98 | 41.2 | 41.24 | 38.1 | 121148 |
| 1712961600 | 41.24 | -3.67 | -8.18 | 44.51 | 44.515 | 40.985 | 93093 |
| 1712875200 | 44.913 | -0.12 | -0.26 | 45 | 45.4699 | 44.913 | 25450 |
| 1712788800 | 45.03 | 0.17 | 0.38 | 44.79 | 45.6 | 44.77 | 38240 |
| 1712702400 | 44.86 | 0.06 | 0.13 | 44.98 | 45.17 | 44.76 | 21908 |
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
