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 | -0.63 | -1.53883732291 | 40.94 | 41.05 | 39.79 | 552006 | 40.32543373 | CS |
| 4 | -4.13 | -9.29342934293 | 44.44 | 45.62 | 39.79 | 725274 | 42.73849936 | CS |
| 12 | 5.35 | 15.3032036613 | 34.96 | 45.62 | 34.535 | 804043 | 41.70683325 | CS |
| 26 | 10.28 | 34.2324342324 | 30.03 | 45.62 | 28.845 | 774779 | 37.44343113 | CS |
| 52 | 12.9 | 47.0631156512 | 27.41 | 45.62 | 26.23 | 829359 | 33.58114913 | CS |
| 156 | 8.7 | 27.5229357798 | 31.61 | 45.62 | 16.55 | 1136508 | 28.1025847 | CS |
| 260 | 12.03 | 42.5388967468 | 28.28 | 45.62 | 16.55 | 1385897 | 29.18244224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 40.31 | -0.45 | -1.10 | 40.91 | 41.03 | 40.09 | 461392 |
| 1713912000 | 40.76 | 0.58 | 1.44 | 40.4 | 40.97 | 40.202 | 554469 |
| 1713825600 | 40.18 | 0.22 | 0.55 | 40.2 | 40.6053 | 39.95 | 388707 |
| 1713566400 | 39.96 | -0.37 | -0.92 | 40.35 | 40.71 | 39.79 | 617810 |
| 1713480000 | 40.33 | -0.06 | -0.15 | 40.64 | 40.64 | 39.975 | 601191 |
| 1713393600 | 40.39 | -0.22 | -0.54 | 40.94 | 41.05 | 40.28 | 597851 |
| 1713307200 | 40.61 | -0.47 | -1.14 | 41.08 | 41.08 | 40.55 | 623157 |
| 1713220800 | 41.08 | -0.49 | -1.18 | 41.95 | 42.04 | 41.03 | 460105 |
| 1712961600 | 41.57 | -0.49 | -1.17 | 41.69 | 41.9075 | 41.22 | 599098 |
| 1712875200 | 42.06 | 0.07 | 0.17 | 41.98 | 42.28 | 41.8 | 622583 |
| 1712788800 | 41.99 | -0.77 | -1.80 | 41.8 | 42.53 | 41.71 | 665329 |
| 1712702400 | 42.76 | -0.56 | -1.29 | 43.29 | 43.29 | 42.08 | 685893 |
| 1712616000 | 43.32 | 0.23 | 0.53 | 43.1 | 43.41 | 42.78 | 551290 |
| 1712356800 | 43.09 | 0.31 | 0.72 | 42.83 | 43.42 | 42.83 | 601497 |
| 1712270400 | 42.78 | -1.08 | -2.46 | 44.25 | 44.25 | 42.49 | 1541142 |
| 1712184000 | 43.86 | -1.12 | -2.49 | 44.99 | 45.34 | 43.66 | 1194205 |
| 1712097600 | 44.98 | -0.28 | -0.62 | 44.66 | 45.11 | 44.25 | 859508 |
| 1712011200 | 45.26 | -0.1 | -0.22 | 45.5 | 45.62 | 44.9 | 1202122 |
| 1711665600 | 45.36 | 0.62 | 1.39 | 44.69 | 45.4 | 44.6676 | 833107 |
| 1711579200 | 44.74 | 0.53 | 1.20 | 44.44 | 44.91 | 44.26 | 701068 |
| 1711492800 | 44.21 | -0.26 | -0.58 | 44.52 | 44.73 | 44.2 | 503106 |
| 1711406400 | 44.47 | -0.29 | -0.65 | 44.73 | 44.84 | 44.36 | 666637 |
| 1711147200 | 44.76 | -0.24 | -0.53 | 45.08 | 45.26 | 44.54 | 941037 |
| 1711060800 | 45 | 0.48 | 1.08 | 44.8 | 45.1 | 44.43 | 612171 |
| 1710974400 | 44.52 | 0.45 | 1.02 | 44.1 | 44.53 | 43.31 | 698499 |
| 1710888000 | 44.07 | 0.86 | 1.99 | 43.04 | 44.09 | 42.815 | 661753 |
| 1710801600 | 43.21 | 0.02 | 0.05 | 43.46 | 43.9 | 43.07 | 800894 |
| 1710542400 | 43.19 | 0.47 | 1.10 | 42.48 | 43.5485 | 42.3 | 2101970 |
| 1710456000 | 42.72 | -0.22 | -0.51 | 42.89 | 42.98 | 42.51 | 780611 |
| 1710369600 | 42.94 | 0.12 | 0.28 | 42.98 | 43.33 | 42.693 | 547242 |
| 1710283200 | 42.82 | 0.26 | 0.61 | 42.73 | 43.08 | 42.57 | 541724 |
| 1710196800 | 42.56 | -0.85 | -1.96 | 43.3 | 43.3 | 42.53 | 695379 |
| 1709941200 | 43.41 | -0.18 | -0.41 | 43.62 | 43.99 | 43.175 | 506489 |
| 1709854800 | 43.59 | 0.48 | 1.11 | 43.32 | 43.76 | 43.2776 | 544627 |
| 1709768400 | 43.11 | -0.4 | -0.92 | 43.7 | 44.085 | 42.97 | 585799 |
| 1709682000 | 43.51 | -0.05 | -0.11 | 43.34 | 44.16 | 43.1 | 967030 |
| 1709595600 | 43.56 | 0.44 | 1.02 | 43.21 | 44.05 | 43.03 | 628572 |
| 1709336400 | 43.12 | 0.12 | 0.28 | 43 | 43.34 | 42.89 | 507775 |
| 1709250000 | 43 | 0.16 | 0.37 | 43.08 | 43.08 | 42.42 | 1666118 |
| 1709163600 | 42.84 | 0.13 | 0.30 | 42.37 | 43 | 42.29 | 533699 |
| 1709077200 | 42.71 | 0.25 | 0.59 | 43.11 | 43.11 | 42.43 | 550249 |
| 1708990800 | 42.46 | -0.16 | -0.38 | 42.69 | 42.83 | 42.42 | 956776 |
| 1708731600 | 42.62 | 0.01 | 0.02 | 43.14 | 43.18 | 42.13 | 854678 |
| 1708645200 | 42.61 | 0.95 | 2.28 | 42.28 | 42.7 | 42.15 | 1313946 |
| 1708558800 | 41.66 | 0.57 | 1.39 | 41.24 | 41.71 | 40.9 | 959429 |
| 1708472400 | 41.09 | -0.01 | -0.02 | 40.59 | 41.47 | 40.1 | 1722170 |
| 1708126800 | 41.1 | 2.47 | 6.39 | 39.14 | 41.56 | 38.745 | 2801760 |
| 1708040400 | 38.63 | 2.2 | 6.04 | 36.68 | 38.68 | 36.55 | 1584054 |
| 1707954000 | 36.43 | 0.74 | 2.07 | 36.06 | 36.45 | 35.8 | 1328298 |
| 1707867600 | 35.69 | -1.08 | -2.94 | 36.03 | 36.28 | 35.39 | 689184 |
| 1707781200 | 36.77 | 0.07 | 0.19 | 36.61 | 36.87 | 36.6 | 450539 |
| 1707522000 | 36.7 | 0.22 | 0.60 | 36.4 | 36.72 | 36.3 | 392904 |
| 1707435600 | 36.48 | 0.34 | 0.94 | 36.27 | 36.52 | 35.9 | 580965 |
| 1707349200 | 36.14 | -0.15 | -0.41 | 36.39 | 36.57 | 36.13 | 473627 |
| 1707262800 | 36.29 | 0.19 | 0.53 | 36.26 | 36.5 | 36.07 | 612265 |
| 1707176400 | 36.1 | 0.07 | 0.19 | 35.67 | 36.24 | 35.41 | 587401 |
| 1706917200 | 36.03 | 0.33 | 0.92 | 35.43 | 36.11 | 35.23 | 490387 |
| 1706830800 | 35.7 | 1.11 | 3.21 | 34.8 | 35.73 | 34.71 | 554082 |
| 1706744400 | 34.59 | -0.46 | -1.31 | 34.96 | 35.19 | 34.535 | 516575 |
| 1706658000 | 35.05 | -0.02 | -0.06 | 35.01 | 35.23 | 34.93 | 410672 |
| 1706571600 | 35.07 | 0.54 | 1.56 | 34.49 | 35.07 | 34.37 | 462758 |
| 1706312400 | 34.53 | -0.13 | -0.38 | 34.69 | 34.88 | 34.34 | 394093 |
| 1706226000 | 34.66 | 0.1 | 0.29 | 34.91 | 35.055 | 34.555 | 535441 |
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
