We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 4.11471321696 | 40.1 | 42.115 | 39.05 | 2734734 | 40.47283737 | CS |
| 4 | 0.21 | 0.505536831969 | 41.54 | 43.63 | 39.05 | 2027773 | 41.46842596 | CS |
| 12 | -0.44 | -1.04290116141 | 42.19 | 43.63 | 37.755 | 3226908 | 40.31725886 | CS |
| 26 | 11.62 | 38.5662130767 | 30.13 | 46.15 | 28.9 | 2766201 | 39.69453613 | CS |
| 52 | 12.4 | 42.2487223169 | 29.35 | 46.15 | 18.26 | 3624360 | 33.73802286 | CS |
| 156 | -12.85 | -23.5347985348 | 54.6 | 75.44 | 18.26 | 2389899 | 41.9319215 | CS |
| 260 | -7.04 | -14.4291863087 | 48.79 | 75.44 | 18.26 | 2323083 | 41.07386297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 41.75 | 0.43 | 1.04 | 41.46 | 42.115 | 41.11 | 2039831 |
| 1713825300 | 41.32 | 1.4 | 3.51 | 39.91 | 41.9 | 39.6264 | 4469866 |
| 1713566100 | 39.92 | 0.68 | 1.73 | 39.06 | 40.19 | 39.05 | 3285825 |
| 1713479700 | 39.24 | -0.12 | -0.30 | 39.42 | 39.96 | 39.09 | 2163556 |
| 1713393300 | 39.36 | -0.14 | -0.35 | 40.1 | 40.1 | 39.1 | 1714590 |
| 1713306900 | 39.5 | -0.91 | -2.25 | 39.68 | 39.93 | 39.24 | 1409660 |
| 1713220500 | 40.41 | -0.26 | -0.64 | 40.94 | 41.5 | 39.855 | 2125028 |
| 1712961300 | 40.67 | -0.59 | -1.43 | 40.66 | 41.03 | 40.37 | 1564036 |
| 1712874900 | 41.26 | 0.17 | 0.41 | 41.09 | 41.4225 | 40.36 | 1428675 |
| 1712788500 | 41.09 | -2.42 | -5.56 | 41.835 | 42 | 40.64 | 2067953 |
| 1712702100 | 43.51 | 0.52 | 1.21 | 43.26 | 43.54 | 42.33 | 1838263 |
| 1712615700 | 42.99 | 0.91 | 2.16 | 42.24 | 43.17 | 41.91 | 1458405 |
| 1712356500 | 42.08 | 0.36 | 0.86 | 41.29 | 42.42 | 41.2304 | 1431654 |
| 1712270100 | 41.72 | -0.8 | -1.88 | 43.33 | 43.63 | 41.715 | 1805025 |
| 1712183700 | 42.52 | 0.1 | 0.24 | 42.5 | 43.11 | 42.16 | 1490098 |
| 1712097300 | 42.42 | -0.56 | -1.30 | 42.28 | 42.845 | 41.86 | 1958387 |
| 1712010900 | 42.98 | -0.42 | -0.97 | 43.36 | 43.47 | 42.6 | 1785730 |
| 1711665300 | 43.4 | 0.25 | 0.58 | 42.89 | 43.52 | 42.76 | 1959424 |
| 1711578900 | 43.15 | 1.96 | 4.76 | 41.54 | 43.18 | 41.36 | 2227054 |
| 1711492500 | 41.19 | 0.17 | 0.41 | 41.37 | 41.39 | 40.94 | 1502069 |
| 1711406100 | 41.02 | 0.37 | 0.91 | 40.7 | 41.32 | 40.61 | 1956173 |
| 1711146900 | 40.65 | -0.96 | -2.31 | 41.24 | 41.885 | 40.63 | 2140615 |
| 1711060500 | 41.61 | 0.29 | 0.70 | 41.77 | 42.91 | 41.4 | 2350275 |
| 1710974100 | 41.32 | 1.54 | 3.87 | 39.58 | 41.65 | 39.27 | 2877818 |
| 1710887700 | 39.78 | 0.05 | 0.13 | 39.42 | 40.21 | 39.39 | 2150605 |
| 1710801300 | 39.73 | -0.06 | -0.15 | 39.97 | 40.05 | 39.28 | 2294685 |
| 1710542100 | 39.79 | -0.01 | -0.03 | 39.6 | 40.33 | 39.38 | 37322065 |
| 1710455700 | 39.8 | -1.27 | -3.09 | 40.83 | 41.05 | 39.225 | 2837413 |
| 1710369300 | 41.07 | 0.17 | 0.42 | 40.65 | 41.37 | 40.57 | 1956610 |
| 1710282900 | 40.9 | -0.71 | -1.71 | 41.63 | 42.04 | 40.675 | 2254916 |
| 1710196500 | 41.61 | -0.63 | -1.49 | 42.27 | 42.44 | 41.235 | 2607407 |
| 1709940900 | 42.24 | 0.72 | 1.73 | 42.23 | 42.95 | 42.06 | 2459498 |
| 1709854500 | 41.52 | 0.22 | 0.53 | 41.89 | 42.6 | 41.15 | 2512059 |
| 1709768100 | 41.3 | 0.35 | 0.85 | 40.68 | 41.93 | 39.28 | 4181989 |
| 1709681700 | 40.95 | 1.78 | 4.54 | 38.74 | 41.275 | 38.74 | 3370404 |
| 1709595300 | 39.17 | 0.4 | 1.03 | 39.04 | 40.24 | 38.79 | 4217696 |
| 1709336100 | 38.77 | -0.66 | -1.67 | 38.72 | 39.22 | 38.01 | 3143249 |
| 1709249700 | 39.43 | 1.35 | 3.55 | 39.18 | 39.63 | 38.75 | 2991146 |
| 1709163300 | 38.08 | -0.6 | -1.55 | 38.29 | 38.69 | 38.01 | 1486709 |
| 1709076900 | 38.68 | 0.26 | 0.68 | 38.86 | 39.24 | 38.335 | 1785957 |
| 1708990500 | 38.42 | -0.61 | -1.56 | 38.61 | 39.44 | 38.04 | 2030500 |
| 1708731300 | 39.03 | -0.62 | -1.56 | 39.46 | 39.715 | 38.74 | 2964728 |
| 1708644900 | 39.65 | 0.05 | 0.13 | 39.7 | 40.615 | 39.48 | 1954633 |
| 1708558500 | 39.6 | -0.49 | -1.22 | 39.64 | 40.197 | 39.26 | 1900741 |
| 1708472100 | 40.09 | -0.55 | -1.35 | 39.92 | 40.65 | 39.84 | 2087381 |
| 1708126500 | 40.64 | -0.88 | -2.12 | 40.76 | 41.215 | 40.6 | 2272562 |
| 1708040100 | 41.52 | 1.1 | 2.72 | 40.84 | 42.18 | 40.7294 | 2687905 |
| 1707953700 | 40.42 | 1.08 | 2.75 | 39.53 | 40.435 | 39.1406 | 2821092 |
| 1707867300 | 39.34 | -1.9 | -4.61 | 39.55 | 39.81 | 38.6499 | 3135766 |
| 1707780900 | 41.24 | 1.15 | 2.87 | 40.16 | 41.66 | 40.09 | 1936640 |
| 1707521700 | 40.09 | 0.2 | 0.50 | 39.92 | 40.42 | 39.45 | 2150188 |
| 1707435300 | 39.89 | 0.7 | 1.79 | 39.24 | 40.26 | 38.82 | 2587707 |
| 1707348900 | 39.19 | 0.29 | 0.75 | 39.12 | 39.76 | 38.12 | 3891623 |
| 1707262500 | 38.9 | 0.03 | 0.08 | 38.88 | 39.6867 | 38.54 | 4255622 |
| 1707176100 | 38.87 | -0.78 | -1.97 | 38.97 | 39.4 | 38.63 | 4378716 |
| 1706916900 | 39.65 | 0.4 | 1.02 | 38.1 | 39.805 | 37.96 | 6329618 |
| 1706830500 | 39.25 | -2.65 | -6.32 | 42.19 | 42.34 | 37.755 | 8305084 |
| 1706744100 | 41.9 | -2.54 | -5.72 | 42.19 | 43.535 | 41.69 | 4657402 |
| 1706657700 | 44.44 | -0.49 | -1.09 | 44.76 | 45.03 | 44.385 | 1918927 |
| 1706571300 | 44.93 | 0.91 | 2.07 | 43.97 | 44.99 | 43.77 | 2051632 |
| 1706312100 | 44.02 | -0.27 | -0.61 | 44.55 | 44.8606 | 43.9601 | 1504882 |
| 1706225700 | 44.29 | 0.15 | 0.34 | 44.79 | 45.33 | 43.63 | 2357984 |
| 1706139300 | 44.14 | 1.37 | 3.20 | 43.54 | 44.925 | 43.245 | 3480109 |
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
