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 | -0.4 | -0.941176470588 | 42.5 | 43 | 42.1 | 2281 | 42.50499693 | CS |
| 4 | -1.21 | -2.79381205264 | 43.31 | 44.99 | 42 | 3952 | 42.96197813 | CS |
| 12 | -1.95 | -4.4267877412 | 44.05 | 45.75 | 41 | 6618 | 43.20277205 | CS |
| 26 | -6.3 | -13.0165289256 | 48.4 | 52.83 | 41 | 5790 | 45.55040879 | CS |
| 52 | 1.1 | 2.68292682927 | 41 | 52.83 | 39.4 | 4986 | 44.45644666 | CS |
| 156 | 9.03 | 27.3057151497 | 33.07 | 52.83 | 24.5 | 5357 | 38.61527782 | CS |
| 260 | 17.1 | 68.4 | 25 | 52.83 | 15 | 5636 | 33.00247889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724449200 | 42.1 | -0.2 | -0.47 | 42.26 | 42.4 | 42.1 | 4021 |
| 1724362800 | 42.3 | 0.15 | 0.36 | 42.2 | 42.31 | 42.2 | 1500 |
| 1724276400 | 42.15 | -0.25 | -0.59 | 42.41 | 42.41 | 42.15 | 800 |
| 1724190000 | 42.4 | -0.44 | -1.03 | 42.84 | 42.84 | 42.4 | 5507 |
| 1724103600 | 42.84 | 0.11 | 0.26 | 43 | 43 | 42.6 | 3270 |
| 1723844400 | 42.73 | 0.62 | 1.47 | 42.5 | 42.73 | 42.5 | 330 |
| 1723758000 | 42.11 | -0.15 | -0.35 | 42.51 | 42.51 | 42 | 5947 |
| 1723671600 | 42.26 | -0.12 | -0.28 | 42.38 | 42.57 | 42.1 | 4378 |
| 1723585200 | 42.38 | -0.37 | -0.87 | 42.76 | 42.76 | 42.35 | 2995 |
| 1723498800 | 42.75 | -0.11 | -0.26 | 43 | 43.15 | 42.65 | 9858 |
| 1723239600 | 42.86 | -0.14 | -0.33 | 42.65 | 43.27 | 42.65 | 1200 |
| 1723153200 | 43 | -0.3 | -0.69 | 43.12 | 43.12 | 42.99 | 2516 |
| 1723066800 | 43.3 | 0.25 | 0.58 | 43.26 | 43.4 | 43.25 | 1494 |
| 1722980400 | 43.05 | -0.71 | -1.62 | 43.86 | 43.86 | 43.05 | 4861 |
| 1722634800 | 43.76 | -0.12 | -0.27 | 44.99 | 44.99 | 43.66 | 3078 |
| 1722548400 | 43.88 | -0.31 | -0.70 | 44.25 | 44.25 | 43.84 | 2700 |
| 1722462000 | 44.19 | 1 | 2.32 | 43.2 | 44.19 | 42.78 | 5815 |
| 1722375600 | 43.19 | -0.01 | -0.02 | 43.59 | 43.6 | 42.95 | 3002 |
| 1722289200 | 43.2 | 0.06 | 0.14 | 43.4 | 43.4 | 43 | 11635 |
| 1722030000 | 43.14 | 0.1 | 0.23 | 43.31 | 43.38 | 43.14 | 4210 |
| 1721943600 | 43.04 | -0.11 | -0.25 | 43.3 | 43.3 | 43.04 | 2392 |
| 1721857200 | 43.15 | -0.08 | -0.19 | 43.3 | 43.5 | 43 | 4116 |
| 1721770800 | 43.23 | -0.04 | -0.09 | 43.19 | 43.41 | 42.8 | 6942 |
| 1721684400 | 43.27 | -0.48 | -1.10 | 43.05 | 43.33 | 42.95 | 3950 |
| 1721425200 | 43.75 | 0 | 0.00 | 43.75 | 43.75 | 43.75 | 0 |
| 1721338800 | 43.75 | 0.6 | 1.39 | 43.51 | 43.75 | 43.2 | 6711 |
| 1721252400 | 43.15 | -0.35 | -0.80 | 43.59 | 43.59 | 43.15 | 5678 |
| 1721166000 | 43.5 | 0.25 | 0.58 | 43.5 | 43.6 | 43.25 | 12726 |
| 1721079600 | 43.25 | 0.13 | 0.30 | 43.86 | 43.86 | 43 | 11277 |
| 1720820400 | 43.12 | -0.39 | -0.90 | 43.5 | 43.5 | 43.12 | 3367 |
| 1720734000 | 43.51 | -0.49 | -1.11 | 43.56 | 43.56 | 42.72 | 9405 |
| 1720647600 | 44 | 0.1 | 0.23 | 43.62 | 44 | 43.62 | 7413 |
| 1720561200 | 43.9 | -0.1 | -0.23 | 43.9 | 44 | 43.9 | 10151 |
| 1720474800 | 44 | 0.18 | 0.41 | 44.01 | 44.25 | 43.87 | 11158 |
| 1720215600 | 43.82 | 0.56 | 1.29 | 43.55 | 44.42 | 43.55 | 17696 |
| 1720129200 | 43.26 | 0.15 | 0.35 | 43.9 | 43.91 | 43.26 | 500 |
| 1720042800 | 43.11 | -0.16 | -0.37 | 44.19 | 44.19 | 43.11 | 1182 |
| 1719956400 | 43.27 | 0.25 | 0.58 | 43.21 | 43.27 | 43.2 | 542 |
| 1719610800 | 43.02 | -0.98 | -2.23 | 44 | 44 | 43.01 | 8500 |
| 1719524400 | 44 | 0.7 | 1.62 | 43.2 | 44 | 43.16 | 3802 |
| 1719438000 | 43.3 | 0.05 | 0.12 | 43.35 | 43.37 | 43.25 | 2667 |
| 1719351600 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 100 |
| 1719265200 | 43.25 | -0.15 | -0.35 | 43 | 43.75 | 42.7 | 10720 |
| 1719006000 | 43.4 | 0.4 | 0.93 | 43 | 44 | 42.69 | 12055 |
| 1718919600 | 43 | 1.24 | 2.97 | 42.46 | 43 | 41.51 | 8291 |
| 1718833200 | 41.76 | 0.76 | 1.85 | 41.03 | 42.47 | 41 | 20564 |
| 1718746800 | 41 | -1.16 | -2.75 | 42 | 42 | 41 | 18344 |
| 1718660400 | 42.16 | -0.57 | -1.33 | 42.42 | 42.87 | 42.16 | 4825 |
| 1718401200 | 42.73 | -0.09 | -0.21 | 42.82 | 42.82 | 41.25 | 11414 |
| 1718314800 | 42.82 | -0.65 | -1.50 | 43.38 | 43.38 | 42.4 | 11800 |
| 1718228400 | 43.47 | 0.87 | 2.04 | 42.81 | 43.47 | 42.5 | 10515 |
| 1718142000 | 42.6 | -1.41 | -3.20 | 44.01 | 44.01 | 42.6 | 11921 |
| 1718055600 | 44.01 | -1.54 | -3.38 | 44.77 | 44.77 | 44.01 | 10404 |
| 1717796400 | 45.55 | 0.36 | 0.80 | 45.55 | 45.75 | 45.5 | 6406 |
| 1717710000 | 45.19 | 0.59 | 1.32 | 44.6 | 45.43 | 44.6 | 9102 |
| 1717623600 | 44.6 | -0.29 | -0.65 | 44.52 | 44.8 | 44.01 | 3900 |
| 1717537200 | 44.89 | 1.43 | 3.29 | 43.82 | 44.89 | 43.52 | 5106 |
| 1717450800 | 43.46 | -1.19 | -2.67 | 44.4 | 44.4 | 43.46 | 14962 |
| 1717191600 | 44.65 | 0.95 | 2.17 | 44.05 | 44.65 | 43.97 | 1515 |
| 1717105200 | 43.7 | 0.15 | 0.34 | 43.56 | 43.82 | 43.2 | 3200 |
| 1717018800 | 43.55 | -1.16 | -2.59 | 44.09 | 44.14 | 43.51 | 8990 |
| 1716932400 | 44.71 | 0.53 | 1.20 | 45 | 45.52 | 44.2 | 8902 |
| 1716846000 | 44.18 | -0.07 | -0.16 | 44.26 | 44.26 | 43.9 | 3730 |
| 1716586800 | 44.25 | 0.43 | 0.98 | 43.84 | 44.3 | 43.84 | 4008 |
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
