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 | -1.82 | -4.09264672813 | 44.47 | 44.64 | 42.74 | 29748132 | 43.77696145 | SP |
| 4 | -0.08 | -0.187222092207 | 42.73 | 44.64 | 42.38 | 23601487 | 43.37052803 | SP |
| 12 | 1.57 | 3.82181110029 | 41.08 | 44.64 | 40.975 | 26361693 | 42.68576773 | SP |
| 26 | 4.57 | 12.0010504202 | 38.08 | 44.64 | 37.91 | 27436598 | 41.27424359 | SP |
| 52 | 1.83 | 4.48309652131 | 40.82 | 44.64 | 36.375 | 27901226 | 40.09926107 | SP |
| 156 | -10.1 | -19.1469194313 | 52.75 | 53.58 | 33.485 | 36259239 | 42.39193432 | SP |
| 260 | -0.55 | -1.27314814815 | 43.2 | 58.29 | 30.095 | 42475795 | 43.30446171 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 42.74 | -0.42 | -0.97 | 43.01 | 43.07 | 42.74 | 32454490 |
| 1721341800 | 43.16 | -0.41 | -0.94 | 43.65 | 43.675 | 43.085 | 39002510 |
| 1721255400 | 43.57 | -0.72 | -1.63 | 43.75 | 43.82 | 43.54 | 43566397 |
| 1721169000 | 44.29 | 0.25 | 0.57 | 44.06 | 44.3 | 44.02 | 19243269 |
| 1721082600 | 44.04 | -0.47 | -1.06 | 44.27 | 44.285 | 43.99 | 24420471 |
| 1720823400 | 44.51 | 0.18 | 0.41 | 44.47 | 44.64 | 44.455 | 22810465 |
| 1720737000 | 44.33 | 0.26 | 0.59 | 44.54 | 44.58 | 44.21 | 35650352 |
| 1720650600 | 44.07 | 0.25 | 0.57 | 43.98 | 44.08 | 43.89 | 15378291 |
| 1720564200 | 43.82 | 0.18 | 0.41 | 43.73 | 43.875 | 43.67 | 19369774 |
| 1720477800 | 43.64 | 0.01 | 0.02 | 43.74 | 43.805 | 43.61 | 16198068 |
| 1720218600 | 43.63 | 0.18 | 0.41 | 43.62 | 43.65 | 43.31 | 19313485 |
| 1720040640 | 43.45 | 0.63 | 1.47 | 43.1 | 43.47 | 43.1 | 27233348 |
| 1719959400 | 42.82 | 0.13 | 0.30 | 42.54 | 42.84 | 42.52 | 21593171 |
| 1719873000 | 42.69 | 0.18 | 0.42 | 42.86 | 42.919 | 42.62 | 17046186 |
| 1719613800 | 42.51 | 0 | 0.00 | 42.51 | 42.51 | 42.51 | 0 |
| 1719527400 | 42.51 | 0.03 | 0.07 | 42.7 | 42.71 | 42.47 | 24041460 |
| 1719441000 | 42.48 | -0.09 | -0.21 | 42.46 | 42.541 | 42.38 | 18961922 |
| 1719354600 | 42.57 | -0.1 | -0.23 | 42.6 | 42.6 | 42.46 | 28223673 |
| 1719268200 | 42.67 | 0 | 0.00 | 42.75 | 42.99 | 42.66 | 18089243 |
| 1719009000 | 42.67 | -0.15 | -0.35 | 42.73 | 42.82 | 42.65 | 19728195 |
| 1718922600 | 42.82 | -0.07 | -0.16 | 43.08 | 43.08 | 42.66 | 37584911 |
| 1718749800 | 42.89 | 0.39 | 0.92 | 42.6 | 42.97 | 42.6 | 35675343 |
| 1718663400 | 42.5 | 0.27 | 0.64 | 42.34 | 42.57 | 42.23 | 21037739 |
| 1718404200 | 42.23 | 0.05 | 0.12 | 42.09 | 42.26 | 42.02 | 16437076 |
| 1718317800 | 42.18 | -0.1 | -0.24 | 42.33 | 42.41 | 42.025 | 21589631 |
| 1718231400 | 42.28 | 0.42 | 1.00 | 42.41 | 42.53 | 42.195 | 33648736 |
| 1718145000 | 41.86 | -0.43 | -1.02 | 41.8 | 41.86 | 41.61 | 35820731 |
| 1718058600 | 42.29 | 0.25 | 0.59 | 42.11 | 42.37 | 42.01 | 28189369 |
| 1717799400 | 42.04 | -0.48 | -1.13 | 42.36 | 42.42 | 42.005 | 35625952 |
| 1717713000 | 42.52 | 0.21 | 0.50 | 42.51 | 42.56 | 42.37 | 25458811 |
| 1717626600 | 42.31 | 0.67 | 1.61 | 42.055 | 42.34 | 41.98 | 28092326 |
| 1717540200 | 41.64 | -0.59 | -1.40 | 41.56 | 41.715 | 41.41 | 37218213 |
| 1717453800 | 42.23 | 0.44 | 1.05 | 42.38 | 42.43 | 42.05 | 30989399 |
| 1717194600 | 41.79 | -0.41 | -0.97 | 41.8 | 41.82 | 41.455 | 51615074 |
| 1717108200 | 42.2 | -0.12 | -0.28 | 42.04 | 42.31 | 42.015 | 20755060 |
| 1717021800 | 42.32 | -0.64 | -1.49 | 42.36 | 42.4 | 42.24 | 29283462 |
| 1716935400 | 42.96 | -0.06 | -0.14 | 43.16 | 43.245 | 42.875 | 19003612 |
| 1716589800 | 43.02 | 0.12 | 0.28 | 42.97 | 43.125 | 42.935 | 20604172 |
| 1716503400 | 42.9 | -0.32 | -0.74 | 43.44 | 43.47 | 42.82 | 27349439 |
| 1716417000 | 43.22 | -0.14 | -0.32 | 43.4 | 43.43 | 43.13 | 22199699 |
| 1716330600 | 43.36 | -0.27 | -0.62 | 43.36 | 43.43 | 43.24 | 17162077 |
| 1716244200 | 43.63 | -0.16 | -0.37 | 43.53 | 43.71 | 43.495 | 24433966 |
| 1715985000 | 43.79 | 0.19 | 0.44 | 43.63 | 43.87 | 43.55 | 30864423 |
| 1715898600 | 43.6 | 0.09 | 0.21 | 43.545 | 43.7 | 43.45 | 26465298 |
| 1715812200 | 43.51 | 0.46 | 1.07 | 43.36 | 43.51 | 43.15 | 30254244 |
| 1715725800 | 43.05 | 0.23 | 0.54 | 42.86 | 43.07 | 42.84 | 24295824 |
| 1715639400 | 42.82 | 0.32 | 0.75 | 42.79 | 42.96 | 42.765 | 20964875 |
| 1715380200 | 42.5 | 0.09 | 0.21 | 42.69 | 42.74 | 42.45 | 27384023 |
| 1715293800 | 42.41 | 0.13 | 0.31 | 42.25 | 42.42 | 42.16 | 21596186 |
| 1715207400 | 42.28 | 0.01 | 0.02 | 42 | 42.295 | 42 | 17261463 |
| 1715121000 | 42.27 | -0.24 | -0.56 | 42.31 | 42.38 | 42.22 | 19947393 |
| 1715034600 | 42.51 | 0.04 | 0.09 | 42.47 | 42.54 | 42.4 | 19705898 |
| 1714775400 | 42.47 | 0.38 | 0.90 | 42.34 | 42.49 | 42.17 | 29945810 |
| 1714689000 | 42.09 | 1.06 | 2.58 | 41.58 | 42.19 | 41.45 | 49084982 |
| 1714602600 | 41.03 | 0.04 | 0.10 | 41.06 | 41.475 | 40.975 | 33157307 |
| 1714516200 | 40.99 | -0.58 | -1.40 | 41.18 | 41.32 | 40.99 | 30519657 |
| 1714429800 | 41.57 | 0.4 | 0.97 | 41.37 | 41.58 | 41.3205 | 31041165 |
| 1714170600 | 41.17 | 0.47 | 1.15 | 41.08 | 41.18 | 41.02 | 24407459 |
| 1714084200 | 40.7 | 0.09 | 0.22 | 40.27 | 40.75 | 40.22 | 21962531 |
| 1713997800 | 40.61 | 0.14 | 0.35 | 40.72 | 40.75 | 40.48 | 17450847 |
| 1713911400 | 40.47 | 0.33 | 0.82 | 40.18 | 40.51 | 40.16 | 21978628 |
| 1713825000 | 40.14 | 0.43 | 1.08 | 39.79 | 40.21 | 39.755 | 24226553 |
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
