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 | 0.535 | 1.17119089317 | 45.68 | 46.17 | 45.36 | 12774 | 45.5979922 | SP |
| 4 | 1.375 | 3.06645851918 | 44.84 | 46.27 | 43.91 | 9560 | 45.311906 | SP |
| 12 | 0.735 | 1.61609498681 | 45.48 | 47 | 43.01 | 6625 | 45.07695554 | SP |
| 26 | 2.315 | 5.27334851936 | 43.9 | 49.33 | 43.01 | 7444 | 45.95817721 | SP |
| 52 | 0.225 | 0.489236790607 | 45.99 | 49.33 | 35.75 | 7713 | 44.33763008 | SP |
| 156 | -22.905 | -33.1380208333 | 69.12 | 72.36 | 35.75 | 28964 | 54.51164327 | SP |
| 260 | 6.835 | 17.3565261554 | 39.38 | 80.2 | 29.62 | 26931 | 55.4941906 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 45.7241 | 0.16 | 0.34 | 45.48 | 45.8483 | 45.48 | 3337 |
| 1719959400 | 45.5671 | 0.04 | 0.08 | 45.48 | 45.7 | 45.36 | 19143 |
| 1719873000 | 45.5287 | -0.33 | -0.73 | 45.78 | 45.82 | 45.47 | 22164 |
| 1719613800 | 45.8625 | 0.35 | 0.76 | 45.68 | 45.95 | 45.68 | 6451 |
| 1719527400 | 45.5151 | 0.99 | 2.22 | 44.55 | 45.5151 | 44.55 | 2938 |
| 1719441000 | 44.5254 | 0.18 | 0.40 | 44.23 | 44.56 | 44.23 | 3675 |
| 1719354600 | 44.3475 | -0.03 | -0.07 | 44.41 | 44.41 | 44.2717 | 2243 |
| 1719268200 | 44.3772 | -0.07 | -0.16 | 44.36 | 44.5312 | 44.36 | 3245 |
| 1719009000 | 44.449 | 0.22 | 0.51 | 44.27 | 44.449 | 43.91 | 4367 |
| 1718922600 | 44.2244 | -0.53 | -1.17 | 44.44 | 44.44 | 44.1879 | 3828 |
| 1718749800 | 44.75 | -0.25 | -0.55 | 44.93 | 44.93 | 44.67 | 2107 |
| 1718663400 | 44.9994 | 0.07 | 0.17 | 44.9 | 45.16 | 44.5889 | 4342 |
| 1718404200 | 44.9249 | -0.41 | -0.89 | 45.18 | 45.18 | 44.85 | 5854 |
| 1718317800 | 45.33 | -0.38 | -0.83 | 45.88 | 45.88 | 45.19 | 4741 |
| 1718231400 | 45.7091 | 0.36 | 0.79 | 45.81 | 46.27 | 45.7091 | 12336 |
| 1718145000 | 45.3511 | 0.05 | 0.11 | 45.09 | 45.55 | 44.85 | 36684 |
| 1718058600 | 45.3025 | 0.59 | 1.32 | 44.66 | 45.3025 | 44.66 | 33801 |
| 1717799400 | 44.7104 | -0.27 | -0.60 | 44.84 | 44.84 | 44.7104 | 824 |
| 1717713000 | 44.9821 | 0.15 | 0.34 | 44.78 | 45.07 | 44.74 | 29553 |
| 1717626600 | 44.8297 | 0.78 | 1.77 | 44.33 | 44.8297 | 44.33 | 1462 |
| 1717540200 | 44.05 | -0.72 | -1.61 | 44.72 | 44.72 | 44.02 | 7991 |
| 1717453800 | 44.7729 | 0.03 | 0.06 | 45.16 | 45.39 | 44.62 | 13155 |
| 1717194600 | 44.7465 | -0.35 | -0.78 | 44.53 | 45 | 44.18 | 11160 |
| 1717108200 | 45.099 | -0.55 | -1.22 | 45.75 | 45.75 | 44.97 | 6639 |
| 1717021800 | 45.6537 | -0.31 | -0.67 | 45.41 | 45.7849 | 45.41 | 2706 |
| 1716935400 | 45.96 | -0.26 | -0.56 | 46.36 | 46.36 | 45.96 | 8778 |
| 1716589800 | 46.2184 | 0.4 | 0.87 | 46.03 | 46.55 | 46.03 | 5740 |
| 1716503400 | 45.8212 | -0.82 | -1.76 | 47 | 47 | 45.8212 | 5580 |
| 1716417000 | 46.64 | 0.01 | 0.02 | 46.6 | 46.7404 | 46.54 | 1941 |
| 1716330600 | 46.631 | 0.04 | 0.09 | 46.41 | 46.67 | 46.41 | 1357 |
| 1716244200 | 46.59 | 1.01 | 2.21 | 45.92 | 46.63 | 45.8601 | 9913 |
| 1715985000 | 45.5808 | -0.12 | -0.26 | 45.69 | 45.78 | 45.56 | 1337 |
| 1715898600 | 45.7 | -0.59 | -1.27 | 46 | 46 | 45.7 | 4702 |
| 1715812200 | 46.29 | 0.86 | 1.89 | 46.17 | 46.45 | 46.05 | 9446 |
| 1715725800 | 45.43 | 0.54 | 1.20 | 45.02 | 45.47 | 45.02 | 2554 |
| 1715639400 | 44.89 | 0.44 | 0.99 | 44.78 | 45.06 | 44.78 | 1539 |
| 1715380200 | 44.45 | -0.42 | -0.94 | 44.92 | 44.92 | 44.44 | 832 |
| 1715293800 | 44.87 | 0.13 | 0.29 | 44.98 | 44.98 | 44.78 | 1296 |
| 1715207400 | 44.7413 | -0.33 | -0.73 | 44.75 | 44.75 | 44.57 | 1027 |
| 1715121000 | 45.0681 | 0.1 | 0.23 | 45.01 | 45.09 | 44.98 | 1640 |
| 1715034600 | 44.9652 | 0.74 | 1.68 | 44.32 | 45.0402 | 44.32 | 2997 |
| 1714775400 | 44.2207 | 0.14 | 0.32 | 44.73 | 44.73 | 44.1 | 2271 |
| 1714689000 | 44.08 | 0.33 | 0.75 | 44.1 | 44.1 | 43.66 | 2326 |
| 1714602600 | 43.7523 | -0.15 | -0.33 | 43.75 | 44.35 | 43.688 | 7271 |
| 1714516200 | 43.8978 | -0.57 | -1.28 | 44.18 | 44.18 | 43.88 | 5803 |
| 1714429800 | 44.466 | 0.16 | 0.37 | 44.52 | 44.66 | 44.38 | 1911 |
| 1714170600 | 44.3015 | 0.31 | 0.70 | 44.02 | 44.3299 | 44.02 | 1138 |
| 1714084200 | 43.993 | -0.45 | -1.02 | 43.81 | 44.01 | 43.612 | 2492 |
| 1713997800 | 44.4475 | 0.13 | 0.29 | 44.45 | 44.8 | 44.21 | 2472 |
| 1713911400 | 44.3209 | 0.82 | 1.89 | 43.66 | 44.3209 | 43.66 | 8179 |
| 1713825000 | 43.4998 | 0.34 | 0.78 | 43.62 | 43.65 | 43.09 | 1026 |
| 1713565800 | 43.163 | -0.59 | -1.34 | 43.63 | 43.785 | 43.01 | 2883 |
| 1713479400 | 43.75 | -0.02 | -0.05 | 43.91 | 44.365 | 43.75 | 1530 |
| 1713393000 | 43.77 | -0.43 | -0.98 | 44.33 | 44.33 | 43.7 | 9134 |
| 1713306600 | 44.2039 | 0.21 | 0.48 | 43.9 | 44.3609 | 43.84 | 8149 |
| 1713220200 | 43.9941 | -0.82 | -1.83 | 45.53 | 45.53 | 43.88 | 12581 |
| 1712961000 | 44.8161 | -1.21 | -2.64 | 45.48 | 45.59 | 44.69 | 3055 |
| 1712874600 | 46.03 | -0.13 | -0.28 | 46.27 | 46.29 | 45.57 | 7430 |
| 1712788200 | 46.1596 | -1.01 | -2.14 | 46.19 | 46.35 | 46.06 | 2453 |
| 1712701800 | 47.1701 | 0.07 | 0.14 | 47.31 | 47.31 | 47.0701 | 1812 |
| 1712615400 | 47.1039 | 0.26 | 0.56 | 46.98 | 47.25 | 46.98 | 2946 |
| 1712356200 | 46.8393 | 0.01 | 0.02 | 46.88 | 46.925 | 46.8393 | 1376 |
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
