We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.32 | 0.796416127427 | 40.18 | 40.675 | 39.4615 | 18640058 | 39.89865568 | CS |
4 | -0.23 | -0.564694328505 | 40.73 | 43.42 | 39.4615 | 17286806 | 41.05259597 | CS |
12 | -1.79 | -4.23267912036 | 42.29 | 43.42 | 39.14 | 18011658 | 40.7066293 | CS |
26 | 9.08 | 28.8987905792 | 31.42 | 43.42 | 31.26 | 20760819 | 38.6051773 | CS |
52 | 1.5 | 3.84615384615 | 39 | 43.42 | 30.135 | 21896418 | 36.36708737 | CS |
156 | -18 | -30.7692307692 | 58.5 | 59.85 | 30.135 | 21152786 | 43.81556591 | CS |
260 | -17.64 | -30.3405572755 | 58.14 | 62.29 | 30.135 | 18865905 | 48.23749643 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713480000 | 40.13 | 0.35 | 0.88 | 39.88 | 40.17 | 39.71 | 20170769 |
1713393600 | 39.78 | 0.01 | 0.03 | 39.85 | 39.975 | 39.4615 | 21006447 |
1713307200 | 39.77 | -0.34 | -0.85 | 40.11 | 40.14 | 39.57 | 14016119 |
1713220800 | 40.11 | 0.39 | 0.98 | 40.11 | 40.35 | 39.85 | 16460392 |
1712961600 | 39.72 | -0.44 | -1.10 | 40.18 | 40.26 | 39.68 | 21546563 |
1712875200 | 40.16 | -0.36 | -0.89 | 40.47 | 40.48 | 40.09 | 14777220 |
1712788800 | 40.52 | -0.32 | -0.78 | 40.6 | 40.66 | 39.96 | 17895377 |
1712702400 | 40.84 | -0.89 | -2.13 | 41.06 | 41.18 | 40.54 | 17225146 |
1712616000 | 41.73 | -0.39 | -0.93 | 42.14 | 42.15 | 41.71 | 14451315 |
1712356800 | 42.12 | -0.33 | -0.78 | 42.25 | 42.435 | 41.61 | 14331712 |
1712270400 | 42.45 | -0.39 | -0.91 | 42.99 | 43.42 | 42.44 | 16459752 |
1712184000 | 42.84 | 0.3 | 0.71 | 42.58 | 42.9 | 42.53 | 18195598 |
1712097600 | 42.54 | 0.26 | 0.61 | 42.29 | 42.675 | 42.26 | 17257526 |
1712011200 | 42.28 | 0.32 | 0.76 | 41.98 | 42.34 | 41.525 | 15029806 |
1711665600 | 41.96 | 0.42 | 1.01 | 41.64 | 42.15 | 41.63 | 20118598 |
1711579200 | 41.54 | 0.69 | 1.69 | 41.07 | 41.78 | 41.07 | 19259728 |
1711492800 | 40.85 | -0.02 | -0.05 | 40.84 | 40.9975 | 40.71 | 17847763 |
1711406400 | 40.87 | 0.5 | 1.24 | 40.53 | 40.88 | 40.48 | 14583712 |
1711147200 | 40.37 | -0.17 | -0.42 | 40.73 | 40.81 | 40.01 | 17815765 |
1711060800 | 40.54 | 0.42 | 1.05 | 40.15 | 40.59 | 39.98 | 21932007 |
1710974400 | 40.12 | 0.15 | 0.38 | 39.97 | 40.27 | 39.8 | 15197516 |
1710888000 | 39.97 | 0.04 | 0.10 | 39.88 | 40.045 | 39.805 | 15226125 |
1710801600 | 39.93 | 0.44 | 1.11 | 39.48 | 39.96 | 39.26 | 16199029 |
1710542400 | 39.49 | -0.28 | -0.70 | 39.6 | 39.93 | 39.14 | 54892121 |
1710456000 | 39.77 | -0.49 | -1.22 | 40 | 40.06 | 39.44 | 17457507 |
1710369600 | 40.26 | 0.13 | 0.32 | 40.27 | 40.5 | 40.06 | 13748490 |
1710283200 | 40.13 | 0 | 0.00 | 40.11 | 40.26 | 39.9 | 12437174 |
1710196800 | 40.13 | 0.62 | 1.57 | 39.57 | 40.23 | 39.56 | 12343598 |
1709941200 | 39.51 | -0.02 | -0.05 | 39.61 | 39.88 | 39.39 | 17805461 |
1709854800 | 39.53 | -0.4 | -1.00 | 40.06 | 40.285 | 39.38 | 17098837 |
1709768400 | 39.93 | -0.42 | -1.04 | 40.35 | 40.365 | 39.77 | 16328652 |
1709682000 | 40.35 | 0.04 | 0.10 | 40.28 | 40.96 | 39.92 | 20634773 |
1709595600 | 40.31 | 0.11 | 0.27 | 39.91 | 40.33 | 39.51 | 18749647 |
1709336400 | 40.2 | 0.18 | 0.45 | 40 | 40.29 | 39.77 | 12127782 |
1709250000 | 40.02 | -0.08 | -0.20 | 40.1 | 40.225 | 39.85 | 20485604 |
1709163600 | 40.1 | 0.17 | 0.43 | 39.96 | 40.21 | 39.86 | 12435215 |
1709077200 | 39.93 | 0.24 | 0.60 | 39.68 | 39.98 | 39.43 | 17078571 |
1708990800 | 39.69 | -0.97 | -2.39 | 40.61 | 40.63 | 39.43 | 25094576 |
1708731600 | 40.66 | -0.07 | -0.17 | 40.62 | 41.145 | 40.455 | 15227441 |
1708645200 | 40.73 | -0.37 | -0.90 | 40.75 | 40.93 | 40.11 | 22065125 |
1708558800 | 41.1 | 0.6 | 1.48 | 40.49 | 41.12 | 40.37 | 16269258 |
1708472400 | 40.5 | 0.01 | 0.02 | 40.39 | 40.91 | 40.27 | 12067949 |
1708126800 | 40.49 | -0.1 | -0.25 | 40.29 | 40.67 | 39.74 | 12649360 |
1708040400 | 40.59 | 0.44 | 1.10 | 40.21 | 40.62 | 40.18 | 12078512 |
1707954000 | 40.15 | 0.02 | 0.05 | 40.39 | 40.54 | 39.97 | 12447689 |
1707867600 | 40.13 | 0.03 | 0.07 | 40.22 | 40.455 | 39.68 | 14482492 |
1707781200 | 40.1 | 0.38 | 0.96 | 39.76 | 40.17 | 39.535 | 15059911 |
1707522000 | 39.72 | -0.19 | -0.48 | 39.84 | 40.09 | 39.262 | 18475735 |
1707435600 | 39.91 | -0.51 | -1.26 | 40.32 | 40.37 | 39.44 | 19520111 |
1707349200 | 40.42 | -0.68 | -1.65 | 41.12 | 41.14 | 40.36 | 21813298 |
1707262800 | 41.1 | -0.28 | -0.68 | 41.39 | 41.57 | 40.95 | 17518391 |
1707176400 | 41.38 | -0.75 | -1.78 | 42 | 42.18 | 41.275 | 20464356 |
1706917200 | 42.13 | -0.36 | -0.85 | 42.28 | 42.465 | 41.825 | 21545445 |
1706830800 | 42.49 | 0.14 | 0.33 | 42.63 | 42.72 | 41.97 | 19584989 |
1706744400 | 42.35 | -0.12 | -0.28 | 42.19 | 43.21 | 42.04 | 23386684 |
1706658000 | 42.47 | 0.42 | 1.00 | 42 | 42.6 | 41.81 | 20029476 |
1706571600 | 42.05 | -0.35 | -0.83 | 42.12 | 42.39 | 41.66 | 23902758 |
1706312400 | 42.4 | 0.11 | 0.26 | 42.29 | 42.49 | 42.1 | 20365168 |
1706226000 | 42.29 | 1.01 | 2.45 | 41.45 | 42.3 | 41.33 | 24605068 |
1706139600 | 41.28 | -0.95 | -2.25 | 42.2 | 42.34 | 41.19 | 27901758 |
1706053200 | 42.23 | 2.65 | 6.70 | 41.07 | 42.2459 | 40.59 | 49686064 |
1705966800 | 39.58 | 0.25 | 0.64 | 39.4 | 39.72 | 39.31 | 26015995 |
1705707600 | 39.33 | 0.39 | 1.00 | 39.07 | 39.43 | 38.69 | 20561998 |
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