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 | 2.77 | 6.69243778691 | 41.39 | 44.64 | 40.875 | 274572 | 42.55514075 | CS |
| 4 | 1.79 | 4.22468727873 | 42.37 | 45.68 | 40.375 | 279682 | 42.97490943 | CS |
| 12 | 7.13 | 19.2546583851 | 37.03 | 45.88 | 36.13 | 315539 | 41.64743061 | CS |
| 26 | 7.34 | 19.9348180337 | 36.82 | 45.88 | 33.88 | 335517 | 38.64374744 | CS |
| 52 | 8.41 | 23.5244755245 | 35.75 | 45.88 | 32.08 | 339477 | 38.54209479 | CS |
| 156 | 4.91 | 12.5095541401 | 39.25 | 48.88 | 27.24 | 342192 | 39.56864989 | CS |
| 260 | 8.95 | 25.4189150809 | 35.21 | 48.88 | 17.58 | 345996 | 36.45310211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 43.08 | 0.04 | 0.09 | 43.15 | 44.64 | 42.45 | 331660 |
| 1726612500 | 43.04 | 0.23 | 0.54 | 43.28 | 44.1 | 42.78 | 286659 |
| 1726526100 | 42.81 | 0.49 | 1.16 | 42.47 | 43.07 | 41.67 | 248098 |
| 1726266900 | 42.32 | 1.15 | 2.79 | 41.72 | 42.34 | 41.62 | 282782 |
| 1726180500 | 41.17 | -0.16 | -0.39 | 41.39 | 41.45 | 40.875 | 223660 |
| 1726094100 | 41.33 | -0.62 | -1.48 | 41.82 | 41.82 | 40.375 | 272429 |
| 1726007700 | 41.95 | -0.05 | -0.12 | 42.17 | 42.17 | 41.13 | 276431 |
| 1725921300 | 42 | -0.08 | -0.19 | 42.15 | 42.37 | 41.67 | 293462 |
| 1725662100 | 42.08 | -0.57 | -1.34 | 43.07 | 43.14 | 41.8 | 346025 |
| 1725575700 | 42.65 | -0.44 | -1.02 | 43.085 | 43.46 | 42.44 | 298118 |
| 1725489300 | 43.09 | -0.49 | -1.12 | 43.46 | 44.03 | 42.78 | 225005 |
| 1725402900 | 43.58 | -0.41 | -0.93 | 44.1 | 44.175 | 43.395 | 345785 |
| 1725057300 | 43.99 | 0.32 | 0.73 | 43.84 | 44.06 | 43.41 | 247783 |
| 1724970900 | 43.67 | -0.38 | -0.86 | 43.86 | 44.18 | 43.39 | 293976 |
| 1724884500 | 44.05 | 0.49 | 1.12 | 43.55 | 44.45 | 43.52 | 241955 |
| 1724798100 | 43.56 | -0.82 | -1.85 | 44.13 | 44.6489 | 43.52 | 292078 |
| 1724711700 | 44.38 | -0.46 | -1.03 | 45.1 | 45.68 | 43.68 | 302143 |
| 1724452500 | 44.84 | 2.41 | 5.68 | 42.85 | 45.43 | 42.555 | 302685 |
| 1724366100 | 42.43 | 0.03 | 0.07 | 42.37 | 43.02 | 42.26 | 203219 |
| 1724279700 | 42.4 | 0.35 | 0.83 | 42.18 | 42.43 | 41.975 | 173651 |
| 1724193300 | 42.05 | -1 | -2.32 | 42.87 | 42.87 | 42 | 247098 |
| 1724106900 | 43.05 | 0.34 | 0.80 | 42.72 | 43.275 | 42.56 | 312665 |
| 1723847700 | 42.71 | 0.67 | 1.59 | 42.135 | 43.12 | 42.135 | 223351 |
| 1723761300 | 42.04 | 1.1 | 2.69 | 41.79 | 42.53 | 41.79 | 271596 |
| 1723674900 | 40.94 | 0.27 | 0.66 | 40.75 | 41.175 | 40.64 | 305601 |
| 1723588500 | 40.67 | 0.4 | 0.99 | 40.6 | 40.74 | 40.1765 | 317782 |
| 1723502100 | 40.27 | -0.28 | -0.69 | 40.76 | 41.44 | 40.07 | 215554 |
| 1723242900 | 40.55 | -0.06 | -0.15 | 40.57 | 40.85 | 40.22 | 236582 |
| 1723156500 | 40.61 | 0.62 | 1.55 | 40.6 | 40.69 | 40.08 | 235104 |
| 1723070100 | 39.99 | -0.08 | -0.20 | 40.72 | 40.8675 | 39.84 | 230121 |
| 1722983700 | 40.07 | 0.24 | 0.60 | 39.78 | 40.62 | 39.59 | 286481 |
| 1722897300 | 39.83 | -0.72 | -1.78 | 38.865 | 40.18 | 37.97 | 371958 |
| 1722638100 | 40.55 | -1.75 | -4.14 | 40.13 | 41.29 | 39.91 | 397659 |
| 1722551700 | 42.3 | -2.02 | -4.56 | 44.27 | 44.46 | 41.79 | 357413 |
| 1722465300 | 44.32 | 0.08 | 0.18 | 44.19 | 45.32 | 43.68 | 308711 |
| 1722378900 | 44.24 | 0.25 | 0.57 | 43.93 | 44.6 | 43.75 | 236012 |
| 1722292500 | 43.99 | -1.25 | -2.76 | 45.21 | 45.21 | 43.855 | 397322 |
| 1722033300 | 45.24 | 0.27 | 0.60 | 45.18 | 45.88 | 44.785 | 278425 |
| 1721946900 | 44.97 | 1.75 | 4.05 | 43.47 | 45.37 | 43.27 | 504135 |
| 1721860500 | 43.22 | -0.08 | -0.18 | 43.28 | 44.17 | 42.665 | 506796 |
| 1721774100 | 43.3 | 0.26 | 0.60 | 41.5 | 43.79 | 41.37 | 648809 |
| 1721687700 | 43.04 | 1.04 | 2.48 | 41.9 | 43.2 | 41.54 | 206662 |
| 1721428500 | 42 | -0.69 | -1.62 | 42.72 | 43.37 | 41.85 | 531123 |
| 1721342100 | 42.69 | -0.46 | -1.07 | 42.87 | 43.86 | 42.5 | 566440 |
| 1721255700 | 43.15 | 0.63 | 1.48 | 42.67 | 43.56 | 42.57 | 372009 |
| 1721169300 | 42.52 | 1.96 | 4.83 | 41.01 | 42.705 | 40.7 | 494814 |
| 1721082900 | 40.56 | 1.18 | 3.00 | 40.06 | 41.22 | 39.875 | 371116 |
| 1720823700 | 39.38 | -0.07 | -0.18 | 39.94 | 40.04 | 39.38 | 265083 |
| 1720737300 | 39.45 | 1.53 | 4.03 | 38.69 | 39.72 | 38.4 | 379453 |
| 1720650900 | 37.92 | 0.98 | 2.65 | 36.96 | 37.92 | 36.63 | 280493 |
| 1720564500 | 36.94 | 0.62 | 1.71 | 36.37 | 36.96 | 36.24 | 215200 |
| 1720478100 | 36.32 | 0.05 | 0.14 | 36.5 | 36.815 | 36.235 | 215991 |
| 1720218900 | 36.27 | -0.31 | -0.85 | 36.55 | 36.73 | 36.13 | 234801 |
| 1720040640 | 36.58 | -0.7 | -1.88 | 37.28 | 37.28 | 36.55 | 166689 |
| 1719959700 | 37.28 | 0.25 | 0.68 | 36.95 | 37.37 | 36.82 | 328852 |
| 1719873300 | 37.03 | -0.69 | -1.83 | 37.65 | 37.94 | 37.02 | 357338 |
| 1719614100 | 37.72 | 0.33 | 0.88 | 37.82 | 38.3 | 37.54 | 730366 |
| 1719527700 | 37.39 | 0.32 | 0.86 | 37.03 | 37.45 | 36.75 | 208075 |
| 1719441300 | 37.07 | 0.22 | 0.60 | 36.69 | 37.2 | 36.5 | 256769 |
| 1719354900 | 36.85 | -0.21 | -0.57 | 36.88 | 37.27 | 36.81 | 251613 |
| 1719268500 | 37.06 | 1.01 | 2.80 | 36.25 | 37.38 | 36.12 | 443961 |
| 1719009300 | 36.05 | -0.29 | -0.80 | 36.32 | 36.4 | 35.97 | 1007773 |
| 1718922900 | 36.34 | 0.13 | 0.36 | 35.94 | 36.56 | 35.94 | 263677 |
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
