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 | 1.25 | 3.01204819277 | 41.5 | 42.75 | 40.77 | 1300 | 41.83492308 | CS |
| 4 | 0.8 | 1.90703218117 | 41.95 | 42.75 | 40.77 | 2041 | 41.613309 | CS |
| 12 | 2.35 | 5.81683168317 | 40.4 | 42.75 | 40.4 | 2268 | 41.60206047 | CS |
| 26 | 4.105 | 10.6223314788 | 38.645 | 42.75 | 37.5 | 3120 | 41.00562262 | CS |
| 52 | 8.6001 | 25.1833826746 | 34.1499 | 42.75 | 31.25 | 3365 | 39.93055647 | CS |
| 156 | 15.25 | 55.4545454545 | 27.5 | 44 | 25.05 | 3638 | 34.46861409 | CS |
| 260 | 22.2 | 108.02919708 | 20.55 | 44 | 17.98 | 3511 | 30.81800598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722140 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.5 | 710 |
| 1715635200 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 146 |
| 1715376000 | 42.75 | 0.75 | 1.79 | 42.7 | 42.75 | 42.7 | 804 |
| 1715289720 | 42 | 0.5 | 1.20 | 41.75 | 42.5 | 41.75 | 1979 |
| 1715203200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 935 |
| 1715117340 | 41.5 | -0.5 | -1.19 | 41.5 | 42.25 | 40.77 | 2636 |
| 1715030940 | 42 | 1.2 | 2.94 | 41.75 | 42 | 41.6 | 700 |
| 1714771740 | 40.8 | -0.7 | -1.69 | 41.4 | 41.4 | 40.8 | 2339 |
| 1714685340 | 41.5 | 0 | 0.00 | 41.45 | 41.5 | 41.45 | 672 |
| 1714598400 | 41.5 | -0.65 | -1.54 | 41 | 41.5 | 41 | 650 |
| 1714512600 | 42.15 | 1.14 | 2.78 | 41.48 | 42.15 | 41 | 795 |
| 1714425720 | 41.01 | -0.49 | -1.18 | 41.255 | 41.255 | 41 | 3044 |
| 1714166580 | 41.5 | 0 | 0.00 | 41.85 | 41.85 | 41.5 | 3367 |
| 1714080300 | 41.5 | -0.5 | -1.19 | 41.75 | 41.75 | 41.5 | 3003 |
| 1713994020 | 42 | 0.45 | 1.08 | 41.84 | 42 | 41.48 | 3865 |
| 1713907740 | 41.55 | 0.05 | 0.12 | 41.75 | 41.85 | 41.55 | 2694 |
| 1713821340 | 41.5 | -0.3 | -0.72 | 42 | 42 | 41.5 | 4732 |
| 1713561900 | 41.8 | 0.16 | 0.38 | 41.64 | 42 | 41.64 | 1585 |
| 1713475500 | 41.64 | 0.09 | 0.22 | 41.56 | 41.64 | 41.5 | 2000 |
| 1713389100 | 41.55 | -0.45 | -1.07 | 42 | 42 | 41.55 | 1225 |
| 1713302940 | 42 | 0.15 | 0.36 | 41.95 | 42 | 41.95 | 3654 |
| 1713216000 | 41.85 | -0.2 | -0.48 | 42.1 | 42.1 | 41.85 | 452 |
| 1712957160 | 42.05 | 0 | 0.00 | 42.2 | 42.2 | 42.05 | 700 |
| 1712870760 | 42.05 | -0.55 | -1.29 | 42.3 | 42.3 | 41.66 | 4429 |
| 1712784000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 558 |
| 1712698140 | 42.6 | 0.25 | 0.59 | 42.25 | 42.6 | 42.25 | 2953 |
| 1712611200 | 42.35 | -0.14 | -0.33 | 42.35 | 42.35 | 42.35 | 615 |
| 1712352000 | 42.49 | 0.72 | 1.72 | 42.49 | 42.49 | 42.49 | 1179 |
| 1712265780 | 41.77 | -0.23 | -0.55 | 42.49 | 42.49 | 41.77 | 432 |
| 1712179500 | 42 | -0.25 | -0.59 | 42 | 42 | 42 | 300 |
| 1712092980 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 41.25 | 8500 |
| 1712006940 | 42.25 | 0.25 | 0.60 | 42.1996 | 42.25 | 42.1996 | 448 |
| 1711660800 | 42 | 0.1 | 0.24 | 42 | 42 | 42 | 1374 |
| 1711574580 | 41.9 | -0.1 | -0.24 | 42.49 | 42.49 | 41.9 | 865 |
| 1711488000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1711401600 | 42 | 0.75 | 1.82 | 41.5 | 42 | 41.5 | 475 |
| 1711142640 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1711056240 | 41.25 | -0.75 | -1.79 | 42 | 42 | 41.25 | 29282 |
| 1710970140 | 42 | 0.25 | 0.60 | 41.9 | 42 | 41.75 | 925 |
| 1710883740 | 41.75 | -0.15 | -0.36 | 41.75 | 41.75 | 41.75 | 839 |
| 1710796920 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1710537720 | 41.9 | -0.1 | -0.24 | 42 | 42 | 41.9 | 227 |
| 1710451740 | 42 | 0 | 0.00 | 41.68 | 42 | 41.27 | 970 |
| 1710365340 | 42 | 0 | 0.00 | 41.25 | 42 | 41.25 | 1790 |
| 1710278940 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1710192540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 242 |
| 1709936640 | 42 | 0 | 0.00 | 42 | 42 | 42 | 474 |
| 1709850480 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1709764080 | 42 | -0.5 | -1.18 | 42 | 42 | 42 | 550 |
| 1709677380 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1709590980 | 42.5 | 1.15 | 2.78 | 41.25 | 42.5 | 41.25 | 1609 |
| 1709332140 | 41.35 | 0 | 0.00 | 41.5 | 41.5 | 41.35 | 792 |
| 1709245440 | 41.35 | 0.35 | 0.85 | 41.35 | 41.35 | 41.35 | 325 |
| 1709159100 | 41 | -0.75 | -1.80 | 41.75 | 41.85 | 41 | 6187 |
| 1709072940 | 41.75 | 0.2 | 0.48 | 41.85 | 41.85 | 41.75 | 691 |
| 1708986360 | 41.55 | -0.65 | -1.54 | 42.05 | 42.05 | 41.55 | 768 |
| 1708727340 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1708640940 | 42.2 | 1.2 | 2.93 | 42.2 | 42.2 | 42.2 | 570 |
| 1708554000 | 41 | 0.01 | 0.02 | 40.99 | 41.15 | 40.99 | 7275 |
| 1708467600 | 40.99 | 0.59 | 1.46 | 40.4 | 40.99 | 40.4 | 289 |
| 1708122180 | 40.4 | 0.4 | 1.00 | 40.4 | 40.4 | 39.8 | 569 |
| 1708036140 | 40 | 0.2 | 0.50 | 40.2 | 40.2 | 40 | 250 |
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
