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 | 0.46 | 1.08695652174 | 42.32 | 42.78 | 42.03 | 35862 | 42.77871981 | FU |
| 4 | -0.75 | -1.72294968987 | 43.53 | 43.99 | 40.66 | 13118 | 42.59928015 | FU |
| 12 | -2.42 | -5.35398230088 | 45.2 | 45.96 | 40.66 | 9996 | 43.37044722 | FU |
| 26 | -3.12 | -6.79738562092 | 45.9 | 47.51 | 40.66 | 7409 | 44.77557027 | FU |
| 52 | -7.37 | -14.6959122632 | 50.15 | 50.95 | 40.66 | 6777 | 46.33522263 | FU |
| 156 | -6.51 | -13.2075471698 | 49.29 | 52.2 | 40.52 | 7798 | 46.84313094 | FU |
| 260 | -79.22 | -64.9344262295 | 122 | 122.5 | 40.52 | 11332 | 62.46608387 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 42.78 | 0.01 | 0.02 | 42.77 | 42.78 | 42.62 | 3199 |
| 1735594200 | 42.77 | -0.01 | -0.02 | 42.78 | 42.78 | 42.48 | 3981 |
| 1735334940 | 42.78 | 0.03 | 0.07 | 42.61 | 42.78 | 42.47 | 100341 |
| 1735248540 | 42.75 | 0.17 | 0.40 | 42.32 | 42.78 | 42.03 | 3264 |
| 1734989340 | 42.58 | 0.34 | 0.80 | 42.27 | 42.78 | 42.24 | 2167 |
| 1734730200 | 42.24 | 0.31 | 0.74 | 41.26 | 42.24 | 40.8 | 6487 |
| 1734643800 | 41.93 | -0.31 | -0.73 | 42.23 | 42.23 | 40.66 | 43759 |
| 1734557400 | 42.24 | -0.06 | -0.14 | 42.55 | 42.55 | 41.79 | 3346 |
| 1734470940 | 42.3 | -0.25 | -0.59 | 42.14 | 42.45 | 41.65 | 6757 |
| 1734384540 | 42.55 | -0.17 | -0.40 | 42.71 | 42.78 | 42 | 5746 |
| 1734125340 | 42.72 | -0.27 | -0.63 | 42.98 | 42.98 | 42.4 | 4882 |
| 1734039000 | 42.99 | -0.01 | -0.02 | 42.98 | 43.32 | 42.48 | 4438 |
| 1733952540 | 43 | -0.2 | -0.46 | 42.6 | 43.2 | 42.6 | 5004 |
| 1733866140 | 43.2 | -0.31 | -0.71 | 43.52 | 43.52 | 42.51 | 7233 |
| 1733779740 | 43.51 | 0.13 | 0.30 | 43.44 | 43.89 | 42.68 | 3893 |
| 1733520600 | 43.38 | 0.7 | 1.64 | 43.54 | 43.54 | 42.68 | 4213 |
| 1733434200 | 42.68 | -0.86 | -1.98 | 43.53 | 43.99 | 42.68 | 4381 |
| 1733347800 | 43.54 | 0.12 | 0.28 | 43.44 | 43.54 | 42.51 | 104270 |
| 1733261340 | 43.42 | -0.58 | -1.32 | 43.55 | 45.06 | 43.24 | 91445 |
| 1733174940 | 44 | 0 | 0.00 | 43.99 | 44.15 | 43.14 | 13265 |
| 1732915740 | 44 | 0.3 | 0.69 | 43.69 | 44 | 42.05 | 6881 |
| 1732829400 | 43.7 | 0.13 | 0.30 | 43.5 | 43.7 | 43.5 | 2137 |
| 1732743000 | 43.57 | -0.13 | -0.30 | 43.69 | 43.69 | 43.5 | 2569 |
| 1732656600 | 43.7 | -0.1 | -0.23 | 43.87 | 43.87 | 43.5 | 3073 |
| 1732570140 | 43.8 | 0.1 | 0.23 | 43.7 | 43.84 | 43.5 | 3176 |
| 1732310940 | 43.7 | -0.08 | -0.18 | 43.78 | 43.86 | 43.59 | 1466 |
| 1732224600 | 43.78 | -0.06 | -0.14 | 43.5 | 43.84 | 43.5 | 1573 |
| 1732051800 | 43.84 | 0.31 | 0.71 | 43.7 | 43.84 | 43.5 | 3249 |
| 1731965340 | 43.53 | -0.43 | -0.98 | 43.9 | 44.3 | 43.5 | 2862 |
| 1731619800 | 43.96 | 0.16 | 0.37 | 43.52 | 44 | 43.52 | 920 |
| 1731533400 | 43.8 | -0.21 | -0.48 | 44.05 | 44.05 | 43.5 | 2560 |
| 1731446940 | 44.01 | 0.42 | 0.96 | 43.63 | 44.05 | 43.5 | 3734 |
| 1731360540 | 43.59 | -0.12 | -0.27 | 43.6 | 43.63 | 43.5 | 1833 |
| 1731101400 | 43.71 | -0.09 | -0.21 | 44.05 | 44.05 | 43.5 | 4604 |
| 1731014940 | 43.8 | -0.58 | -1.31 | 44.35 | 44.43 | 42.07 | 13908 |
| 1730928600 | 44.38 | 0 | 0.00 | 44.37 | 44.38 | 44.1 | 3440 |
| 1730842200 | 44.38 | 0 | 0.00 | 44.39 | 44.39 | 44 | 4269 |
| 1730755800 | 44.38 | -0.32 | -0.72 | 44.62 | 44.68 | 44.26 | 810 |
| 1730496600 | 44.7 | -0.5 | -1.11 | 45.1 | 45.5 | 44.62 | 4501 |
| 1730410200 | 45.2 | -0.02 | -0.04 | 45.5 | 45.5 | 44.97 | 2171 |
| 1730323800 | 45.22 | 0.28 | 0.62 | 45.04 | 45.34 | 44.67 | 1526 |
| 1730237340 | 44.94 | -0.03 | -0.07 | 44.52 | 45.19 | 44.35 | 3559 |
| 1730151000 | 44.97 | -0.03 | -0.07 | 45 | 45.2 | 44.25 | 3628 |
| 1729891800 | 45 | -0.02 | -0.04 | 44.95 | 45 | 44.29 | 3093 |
| 1729805400 | 45.02 | -0.15 | -0.33 | 45.48 | 45.48 | 44.17 | 4417 |
| 1729719000 | 45.17 | -0.01 | -0.02 | 45.18 | 45.19 | 44.9 | 2867 |
| 1729632600 | 45.18 | -0.29 | -0.64 | 45.16 | 45.64 | 44.9 | 8671 |
| 1729546140 | 45.47 | 0.47 | 1.04 | 45.45 | 45.96 | 44.9 | 2709 |
| 1729287000 | 45 | -0.26 | -0.57 | 45.01 | 45.25 | 44.9 | 5374 |
| 1729200540 | 45.26 | 0.18 | 0.40 | 45.1 | 45.78 | 44.9 | 3188 |
| 1729114140 | 45.08 | -0.02 | -0.04 | 45.21 | 45.25 | 45.08 | 1118 |
| 1729027740 | 45.1 | -0.09 | -0.20 | 45.35 | 45.49 | 44.85 | 4477 |
| 1728941340 | 45.19 | -0.28 | -0.62 | 45.16 | 45.48 | 45.14 | 2071 |
| 1728682200 | 45.47 | 0.35 | 0.78 | 44.98 | 45.49 | 44.98 | 1893 |
| 1728595740 | 45.12 | -0.2 | -0.44 | 45.2 | 45.31 | 44.98 | 2563 |
| 1728509400 | 45.32 | -0.43 | -0.94 | 45.29 | 45.73 | 45.22 | 1632 |
| 1728422940 | 45.75 | 0.36 | 0.79 | 45.38 | 45.75 | 45.05 | 3575 |
| 1728336600 | 45.39 | -0.5 | -1.09 | 46.07 | 46.07 | 44.98 | 3197 |
| 1728077400 | 45.89 | 0.21 | 0.46 | 45.65 | 45.89 | 45.3 | 7864 |
| 1727991000 | 45.68 | -0.17 | -0.37 | 45.91 | 45.91 | 44.02 | 8424 |
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
