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 | -1.4108 | -3.24988251771 | 43.4108 | 44.76 | 41.94 | 858 | 43.38543553 | SP |
| 4 | -1.06 | -2.46168137483 | 43.06 | 44.76 | 39.75 | 1382 | 43.30752997 | SP |
| 12 | -1.36 | -3.13653136531 | 43.36 | 47.07 | 35.55 | 1089 | 43.00357223 | SP |
| 26 | 3.09 | 7.94140323824 | 38.91 | 47.07 | 35.55 | 697 | 42.05776093 | SP |
| 52 | 3.68 | 9.60334029228 | 38.32 | 47.07 | 33.54 | 1096 | 39.65355047 | SP |
| 156 | 0.85 | 2.06561360875 | 41.15 | 47.07 | 31.73 | 2475 | 36.3242149 | SP |
| 260 | 10.42 | 32.9955668144 | 31.58 | 47.07 | 27.38 | 6289 | 35.68877926 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 42 | -1.99 | -4.52 | 43.99 | 43.99 | 41.05 | 3027 |
| 1734478200 | 43.99 | 2.05 | 4.89 | 41.94 | 44.76 | 41.94 | 2126 |
| 1734391800 | 41.94 | -0.72 | -1.69 | 42.66 | 42.66 | 41.94 | 412 |
| 1734132600 | 42.66 | -0.53 | -1.23 | 43.19 | 43.19 | 42.2 | 89 |
| 1734046200 | 43.19 | 0.35 | 0.81 | 42.8415 | 43.19 | 42.8415 | 800 |
| 1733959800 | 42.8415 | -0.57 | -1.31 | 43.4108 | 43.4108 | 42.8415 | 862 |
| 1733873400 | 43.4108 | 0.06 | 0.14 | 43.27 | 43.4108 | 43.27 | 3 |
| 1733787000 | 43.3504 | 1.1 | 2.59 | 42.255 | 43.3504 | 42.255 | 15767 |
| 1733527800 | 42.255 | -0.67 | -1.56 | 42.925 | 42.925 | 42.255 | 86 |
| 1733441400 | 42.925 | 0.58 | 1.38 | 42.34 | 42.925 | 42.34 | 138 |
| 1733355000 | 42.34 | -1.33 | -3.04 | 43.6684 | 43.6684 | 42.34 | 197 |
| 1733268600 | 43.6684 | 1.19 | 2.81 | 42.4757 | 43.6684 | 42.4757 | 114 |
| 1733182200 | 42.4757 | -0.04 | -0.10 | 42.46 | 42.4757 | 42.46 | 613 |
| 1732917840 | 42.52 | -0.55 | -1.28 | 43.07 | 43.07 | 42.52 | 170 |
| 1732750200 | 43.07 | 0.12 | 0.28 | 44.25 | 44.25 | 43.07 | 155 |
| 1732663800 | 42.9501 | -0.68 | -1.55 | 42.99 | 42.99 | 41.95 | 512 |
| 1732577400 | 43.6252 | 0.74 | 1.73 | 43 | 43.6252 | 41.91 | 691 |
| 1732318200 | 42.8832 | -0.42 | -0.96 | 42.99 | 43 | 40.1 | 116 |
| 1732231800 | 43.3002 | -0 | -0.00 | 43.04 | 43.36 | 39.75 | 2363 |
| 1732145400 | 43.3009 | 0.24 | 0.56 | 43.06 | 43.3009 | 40.9 | 1050 |
| 1732059000 | 43.06 | 0.85 | 2.01 | 42.2131 | 43.06 | 42.2 | 601 |
| 1731972600 | 42.2131 | -0.13 | -0.30 | 42.3403 | 44.46 | 42.2131 | 1072 |
| 1731713400 | 42.3403 | -1.37 | -3.14 | 43.59 | 43.59 | 40.98 | 251 |
| 1731627000 | 43.715 | 2.61 | 6.34 | 40 | 43.715 | 39.3 | 1800 |
| 1731540600 | 41.11 | -0.32 | -0.76 | 41.425 | 42 | 39.75 | 1907 |
| 1731454200 | 41.425 | -1.06 | -2.49 | 41.44 | 42.02 | 41.425 | 156 |
| 1731367800 | 42.485 | -0.95 | -2.18 | 45.16 | 45.16 | 42.485 | 450 |
| 1731108600 | 43.43 | 0.11 | 0.25 | 44.67 | 45.44 | 43.43 | 451 |
| 1731022200 | 43.32 | 0.82 | 1.93 | 42.5 | 45.26 | 42.5 | 1104 |
| 1730935800 | 42.5 | -0.84 | -1.94 | 43.31 | 45.17 | 41.885 | 3273 |
| 1730849400 | 43.34 | 0.93 | 2.19 | 43.86 | 43.86 | 41.43 | 1149 |
| 1730763000 | 42.41 | 0.14 | 0.34 | 43.53 | 43.53 | 42.41 | 11 |
| 1730500200 | 42.265 | 0.73 | 1.76 | 41.535 | 42.265 | 40.28 | 495 |
| 1730413800 | 41.535 | 0 | 0.00 | 41.535 | 41.535 | 41.5 | 3 |
| 1730327400 | 41.535 | 1.88 | 4.73 | 39.66 | 41.75 | 39.24 | 1607 |
| 1730241000 | 39.66 | 1.1 | 2.85 | 38.61 | 39.66 | 35.55 | 2979 |
| 1730154600 | 38.56 | -2.64 | -6.41 | 40.05 | 40.05 | 38.56 | 765 |
| 1729895400 | 41.2 | -1.85 | -4.29 | 43.045 | 43.045 | 41.2 | 338 |
| 1729809000 | 43.045 | -0.36 | -0.82 | 43.36 | 43.36 | 43.045 | 182 |
| 1729722600 | 43.4 | 2.86 | 7.05 | 41.88 | 43.4 | 39.29 | 1064 |
| 1729636200 | 40.54 | 0 | 0.00 | 40.54 | 40.54 | 40.54 | 6 |
| 1729549800 | 40.54 | 0 | 0.00 | 40.54 | 40.54 | 40.54 | 3 |
| 1729290600 | 40.54 | 0 | 0.00 | 40.6 | 40.6 | 40.54 | 8 |
| 1729204200 | 40.54 | 0 | 0.00 | 40.54 | 40.54 | 40.54 | 85 |
| 1729117800 | 40.54 | 1.56 | 4.00 | 38.98 | 41.88 | 38.98 | 48 |
| 1729031400 | 38.98 | 0 | 0.00 | 39.21 | 39.21 | 38.98 | 4 |
| 1728945000 | 38.98 | -4.33 | -10.00 | 43.13 | 43.13 | 38.98 | 278 |
| 1728685800 | 43.31 | 0.02 | 0.05 | 43.29 | 45 | 43.29 | 132 |
| 1728599400 | 43.29 | -0.29 | -0.67 | 43.5 | 47.07 | 43.29 | 594 |
| 1728513000 | 43.58 | -0.32 | -0.73 | 45.49 | 45.49 | 43.01 | 205 |
| 1728426600 | 43.9 | 1.13 | 2.63 | 42.775 | 43.9 | 41.5 | 15915 |
| 1728340200 | 42.775 | 0.42 | 0.99 | 42.09 | 42.775 | 42.09 | 16 |
| 1728081000 | 42.355 | 0.38 | 0.92 | 41.97 | 42.355 | 41.97 | 111 |
| 1727994600 | 41.97 | -0.85 | -1.99 | 42.82 | 42.82 | 41.97 | 192 |
| 1727908200 | 42.82 | -0.24 | -0.56 | 43.06 | 44.36 | 42.82 | 3 |
| 1727821800 | 43.06 | 0.16 | 0.38 | 42.895 | 43.06 | 42.895 | 218 |
| 1727735400 | 42.895 | -0.29 | -0.66 | 43.03 | 43.03 | 42.895 | 1 |
| 1727476200 | 43.18 | 0.12 | 0.27 | 43.065 | 43.94 | 43.065 | 88 |
| 1727389800 | 43.065 | 0.17 | 0.40 | 43.94 | 43.94 | 43.065 | 20 |
| 1727303400 | 42.895 | 0.26 | 0.61 | 43.36 | 43.87 | 42.89 | 387 |
| 1727217000 | 42.635 | 0.47 | 1.11 | 42.0124 | 42.635 | 42.0124 | 119 |
| 1727130600 | 42.165 | 0.03 | 0.08 | 42.13 | 42.165 | 42.13 | 0 |
| 1726871400 | 42.13 | -0.58 | -1.35 | 42.65 | 42.65 | 42.13 | 2 |
| 1726785000 | 42.705 | 0.66 | 1.57 | 42.01 | 42.705 | 38.68 | 165 |
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
