We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 1.30952380952 | 42 | 43.13 | 41.23 | 1023805 | 42.28040543 | CS |
| 4 | 0.18 | 0.424828888364 | 42.37 | 43.13 | 40.41 | 1344992 | 41.73860609 | CS |
| 12 | -1.53 | -3.47096188748 | 44.08 | 46.59 | 40.41 | 1376711 | 43.24844093 | CS |
| 26 | 4.14 | 10.7784431138 | 38.41 | 47.81 | 38.29 | 1512220 | 43.38190124 | CS |
| 52 | -3.63 | -7.86054569078 | 46.18 | 47.81 | 33.175 | 1575124 | 41.97991975 | CS |
| 156 | 0.39 | 0.92504743833 | 42.16 | 57.34 | 33.175 | 1606954 | 45.10482125 | CS |
| 260 | 9.68 | 29.4493459081 | 32.87 | 57.34 | 19.61 | 1528227 | 40.16311004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 42.55 | 0.18 | 0.42 | 42.67 | 43.13 | 42.445 | 1337283 |
| 1715640000 | 42.37 | -0.32 | -0.75 | 42.9 | 43.1 | 42.3 | 833715 |
| 1715380800 | 42.69 | 0.23 | 0.54 | 42.51 | 42.79 | 42.18 | 735275 |
| 1715294400 | 42.46 | 0.82 | 1.97 | 41.9 | 42.48 | 41.5483 | 830090 |
| 1715208000 | 41.64 | -0.63 | -1.49 | 42 | 42.11 | 41.23 | 1382663 |
| 1715121600 | 42.27 | 0.42 | 1.00 | 42.24 | 42.44 | 42.04 | 1882088 |
| 1715035200 | 41.85 | 0.1 | 0.24 | 42.1 | 42.15 | 41.45 | 1344071 |
| 1714776000 | 41.75 | 0.3 | 0.72 | 42.16 | 42.35 | 41.54 | 2051084 |
| 1714689600 | 41.45 | 0.65 | 1.59 | 41.15 | 41.62 | 40.91 | 1821990 |
| 1714603200 | 40.8 | 0.36 | 0.89 | 40.58 | 41.7 | 40.42 | 1535601 |
| 1714516800 | 40.44 | -0.8 | -1.94 | 40.78 | 41.21 | 40.41 | 1426278 |
| 1714430400 | 41.24 | 0.48 | 1.18 | 41.03 | 41.58 | 41.01 | 1355920 |
| 1714171200 | 40.76 | -0.62 | -1.50 | 42.12 | 42.12 | 40.63 | 1165289 |
| 1714084800 | 41.38 | -0.74 | -1.76 | 41.7 | 41.89 | 41.32 | 1243081 |
| 1713998400 | 42.12 | 0.32 | 0.77 | 41.49 | 42.255 | 41.09 | 1677731 |
| 1713912000 | 41.8 | -0.36 | -0.85 | 42.13 | 42.6723 | 41.77 | 1739242 |
| 1713825600 | 42.16 | 0.11 | 0.26 | 42.27 | 42.36 | 41.78 | 1162632 |
| 1713566400 | 42.05 | 0.19 | 0.45 | 42.05 | 42.26 | 41.84 | 868975 |
| 1713480000 | 41.86 | -0.35 | -0.83 | 42.45 | 42.61 | 41.55 | 1625313 |
| 1713393600 | 42.21 | 0 | 0.00 | 42.37 | 42.68 | 42.06 | 899369 |
| 1713307200 | 42.21 | -0.43 | -1.01 | 42.49 | 42.53 | 41.82 | 1095280 |
| 1713220800 | 42.64 | -1.18 | -2.69 | 44.06 | 44.11 | 42.325 | 1762080 |
| 1712961600 | 43.82 | -0.32 | -0.72 | 43.96 | 43.96 | 43.455 | 940924 |
| 1712875200 | 44.14 | 0.2 | 0.46 | 44.17 | 44.51 | 43.39 | 1046758 |
| 1712788800 | 43.94 | -2.63 | -5.65 | 45.31 | 45.4 | 43.56 | 1449410 |
| 1712702400 | 46.57 | 0.84 | 1.84 | 45.79 | 46.59 | 45.76 | 1507496 |
| 1712616000 | 45.73 | 0.59 | 1.31 | 45.43 | 45.74 | 45.24 | 1000707 |
| 1712356800 | 45.14 | 0.4 | 0.89 | 44.73 | 45.195 | 44.41 | 899232 |
| 1712270400 | 44.74 | 0.34 | 0.77 | 44.74 | 45.62 | 44.5 | 1186070 |
| 1712184000 | 44.4 | -0.15 | -0.34 | 44.48 | 44.91 | 44.24 | 1699926 |
| 1712097600 | 44.55 | -0.48 | -1.07 | 44.52 | 44.69 | 44.12 | 1322180 |
| 1712011200 | 45.03 | -0.19 | -0.42 | 45.48 | 45.5 | 44.77 | 1209521 |
| 1711665600 | 45.22 | -0.18 | -0.40 | 45.09 | 45.45 | 44.265 | 1660702 |
| 1711579200 | 45.4 | 2.08 | 4.80 | 43.69 | 45.4 | 43.69 | 1372076 |
| 1711492800 | 43.32 | 0.25 | 0.58 | 43.2 | 43.65 | 43.05 | 1160686 |
| 1711406400 | 43.07 | -0.76 | -1.73 | 43.87 | 44.14 | 43.06 | 913272 |
| 1711147200 | 43.83 | -0.09 | -0.20 | 43.98 | 44.1294 | 43.53 | 1225073 |
| 1711060800 | 43.92 | 0.5 | 1.15 | 43.66 | 44.11 | 43.56 | 1225016 |
| 1710974400 | 43.42 | 0.7 | 1.64 | 42.6 | 43.58 | 42.51 | 803539 |
| 1710888000 | 42.72 | -0.05 | -0.12 | 42.65 | 43.15 | 42.54 | 1206072 |
| 1710801600 | 42.77 | -0.01 | -0.02 | 42.75 | 43.09 | 42.68 | 1431820 |
| 1710542400 | 42.78 | -0.87 | -1.99 | 43.25 | 43.76 | 42.75 | 3289160 |
| 1710456000 | 43.65 | -1.74 | -3.83 | 45.26 | 45.35 | 43.4 | 1525559 |
| 1710369600 | 45.39 | -0.12 | -0.26 | 45.44 | 45.75 | 45.24 | 1238430 |
| 1710283200 | 45.51 | -0.07 | -0.15 | 45.44 | 45.735 | 45.06 | 956079 |
| 1710196800 | 45.58 | 0.07 | 0.15 | 45.72 | 46.11 | 45.44 | 1305393 |
| 1709941200 | 45.51 | 0.93 | 2.09 | 44.9 | 45.735 | 44.8 | 1563428 |
| 1709854800 | 44.58 | 0.47 | 1.07 | 44.23 | 44.63 | 43.87 | 1541962 |
| 1709768400 | 44.11 | 0.36 | 0.82 | 44.21 | 44.28 | 43.8 | 1168774 |
| 1709682000 | 43.75 | -0.84 | -1.88 | 44.45 | 44.7 | 43.53 | 1326815 |
| 1709595600 | 44.59 | 0.99 | 2.27 | 43.84 | 44.69 | 43.29 | 1320259 |
| 1709336400 | 43.6 | -0.01 | -0.02 | 43.53 | 44.02 | 42.3 | 1763690 |
| 1709250000 | 43.61 | 0.76 | 1.77 | 43.33 | 43.79 | 42.85 | 2123995 |
| 1709163600 | 42.85 | -0.2 | -0.46 | 42.73 | 43.43 | 42.18 | 2960827 |
| 1709077200 | 43.05 | 0.33 | 0.77 | 42.94 | 43.26 | 42.88 | 963596 |
| 1708990800 | 42.72 | -0.69 | -1.59 | 43.3 | 43.54 | 42.57 | 1285046 |
| 1708731600 | 43.41 | -0.48 | -1.09 | 43.84 | 43.955 | 43.34 | 696126 |
| 1708645200 | 43.89 | 0.2 | 0.46 | 43.71 | 43.98 | 43.5 | 1050925 |
| 1708558800 | 43.69 | 0.36 | 0.83 | 44.08 | 44.51 | 43.3 | 2264857 |
| 1708472400 | 43.33 | -0.11 | -0.25 | 43.19 | 43.445 | 42.95 | 2237609 |
| 1708126800 | 43.44 | -0.52 | -1.18 | 43.39 | 43.99 | 43.13 | 2355339 |
| 1708040400 | 43.96 | 0.55 | 1.27 | 43.93 | 44.37 | 43.86 | 1888973 |
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
