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 | -0.788 | -1.65337809484 | 47.66 | 47.845 | 46.4459 | 414 | 47.06482825 | SP |
| 4 | 0.842 | 1.82924179883 | 46.03 | 47.845 | 45.99 | 646 | 46.70226058 | SP |
| 12 | 3.962 | 9.23327895595 | 42.91 | 47.845 | 42.26 | 619 | 45.19075318 | SP |
| 26 | 6.062 | 14.8542024014 | 40.81 | 47.845 | 40.77 | 1137 | 43.23796801 | SP |
| 52 | 7.112 | 17.8873239437 | 39.76 | 47.845 | 36.01 | 1994 | 39.89645299 | SP |
| 156 | 6.192 | 15.2212389381 | 40.68 | 47.845 | 32.61 | 5780 | 38.5750213 | SP |
| 260 | 18.752 | 66.6856330014 | 28.12 | 47.845 | 20.48 | 7975 | 32.42638296 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 46.872 | 0.43 | 0.92 | 47.07 | 47.07 | 46.872 | 24 |
| 1721687400 | 46.4459 | 0 | 0.00 | 46.78 | 46.78 | 46.4459 | 212 |
| 1721428200 | 46.4459 | -0.35 | -0.76 | 46.49 | 46.49 | 46.4459 | 2 |
| 1721341800 | 46.8 | -0.39 | -0.84 | 47.24 | 47.24 | 46.8 | 594 |
| 1721255400 | 47.1943 | -0.65 | -1.36 | 47.2261 | 47.26 | 47.17 | 1069 |
| 1721169000 | 47.845 | 0.33 | 0.70 | 47.66 | 47.845 | 47.66 | 194 |
| 1721082600 | 47.5134 | 0.11 | 0.23 | 47.57 | 47.6 | 47.5134 | 470 |
| 1720823400 | 47.4033 | 0.25 | 0.54 | 47.23 | 47.45 | 47.23 | 390 |
| 1720737000 | 47.15 | -0.41 | -0.85 | 47.55 | 47.55 | 47.15 | 653 |
| 1720650600 | 47.5555 | 0.48 | 1.02 | 47.67 | 47.67 | 47.5555 | 170 |
| 1720564200 | 47.076 | 0.03 | 0.06 | 47.14 | 47.14 | 47.076 | 5 |
| 1720477800 | 47.05 | 0.04 | 0.10 | 47.07 | 47.07 | 46.98 | 1037 |
| 1720218600 | 47.0052 | 0.28 | 0.60 | 46.61 | 47.0052 | 46.61 | 1004 |
| 1720040640 | 46.7254 | 0.25 | 0.54 | 46.94 | 46.94 | 46.68 | 614 |
| 1719959400 | 46.4761 | 0.26 | 0.55 | 46.4761 | 46.4761 | 46.4761 | 0 |
| 1719873000 | 46.221 | 0.1 | 0.22 | 46.19 | 46.221 | 45.99 | 2266 |
| 1719613800 | 46.1183 | -0.12 | -0.26 | 46.61 | 46.61 | 46.1183 | 593 |
| 1719527400 | 46.2387 | -0.03 | -0.07 | 46.292 | 46.292 | 46.19 | 424 |
| 1719441000 | 46.27 | 0.12 | 0.26 | 46.1194 | 46.27 | 46.1194 | 1437 |
| 1719354600 | 46.1494 | 0.14 | 0.30 | 46.03 | 46.1494 | 46.03 | 487 |
| 1719268200 | 46.01 | -0.13 | -0.27 | 46.17 | 46.2506 | 46.01 | 116 |
| 1719009000 | 46.1363 | -0.02 | -0.05 | 46.06 | 46.1363 | 46.06 | 249 |
| 1718922600 | 46.16 | -0.15 | -0.32 | 46.4 | 46.42 | 46.16 | 4563 |
| 1718749800 | 46.3098 | 0.11 | 0.24 | 46.3098 | 46.3098 | 46.3098 | 1 |
| 1718663400 | 46.2003 | 0.4 | 0.87 | 45.8 | 46.2003 | 45.8 | 2 |
| 1718404200 | 45.803 | -0.06 | -0.13 | 45.62 | 45.803 | 45.62 | 282 |
| 1718317800 | 45.8606 | 0.08 | 0.17 | 45.8606 | 45.8606 | 45.8606 | 6 |
| 1718231400 | 45.7806 | 0.46 | 1.01 | 45.81 | 45.84 | 45.7806 | 8 |
| 1718145000 | 45.3228 | 0.11 | 0.25 | 45.074 | 45.3228 | 45.074 | 449 |
| 1718058600 | 45.2079 | 0.09 | 0.20 | 44.98 | 45.2079 | 44.98 | 2390 |
| 1717799400 | 45.1168 | -0.01 | -0.03 | 45.1168 | 45.1168 | 45.1168 | 16 |
| 1717713000 | 45.1291 | -0.01 | -0.02 | 45.14 | 45.14 | 45.1291 | 110 |
| 1717626600 | 45.1395 | 0.52 | 1.16 | 44.74 | 45.1395 | 44.74 | 467 |
| 1717540200 | 44.6203 | 0.1 | 0.23 | 44.39 | 44.6203 | 44.39 | 48 |
| 1717453800 | 44.5157 | 0.05 | 0.11 | 44.63 | 44.63 | 44.5157 | 211 |
| 1717194600 | 44.4652 | 0.32 | 0.73 | 44.4652 | 44.4652 | 44.4652 | 14 |
| 1717108200 | 44.1437 | -0.26 | -0.58 | 44.22 | 44.22 | 44.1437 | 271 |
| 1717021800 | 44.3996 | -0.32 | -0.72 | 44.42 | 44.5125 | 44.3996 | 1204 |
| 1716935400 | 44.72 | 0.02 | 0.05 | 44.75 | 44.75 | 44.6799 | 807 |
| 1716589800 | 44.6965 | 0.29 | 0.66 | 44.53 | 44.6965 | 44.53 | 25 |
| 1716503400 | 44.4041 | -0.3 | -0.68 | 44.97 | 44.97 | 44.4041 | 179 |
| 1716417000 | 44.706 | -0.13 | -0.30 | 44.865 | 44.865 | 44.7 | 802 |
| 1716330600 | 44.84 | 0.1 | 0.21 | 44.74 | 44.84 | 44.74 | 337 |
| 1716244200 | 44.7448 | 0.07 | 0.17 | 44.87 | 44.87 | 44.7448 | 352 |
| 1715985000 | 44.67 | -0.03 | -0.07 | 44.7 | 44.7 | 44.66 | 342 |
| 1715898600 | 44.7021 | -0.05 | -0.12 | 44.81 | 44.81 | 44.7021 | 239 |
| 1715812200 | 44.7558 | 0.52 | 1.17 | 44.75 | 44.7558 | 44.75 | 255 |
| 1715725800 | 44.2402 | 0.25 | 0.56 | 43.97 | 44.2402 | 43.97 | 398 |
| 1715639400 | 43.9926 | -0.05 | -0.10 | 44.036 | 44.036 | 43.9926 | 563 |
| 1715380200 | 44.0379 | 0.11 | 0.25 | 44.0379 | 44.0379 | 44.0379 | 78 |
| 1715293800 | 43.93 | 0.22 | 0.50 | 43.66 | 43.93 | 43.66 | 870 |
| 1715207400 | 43.7115 | -0.01 | -0.03 | 43.6843 | 43.7115 | 43.61 | 1238 |
| 1715121000 | 43.723 | 0.1 | 0.22 | 43.67 | 43.723 | 43.67 | 802 |
| 1715034600 | 43.625 | 0.43 | 0.99 | 43.37 | 43.625 | 43.37 | 463 |
| 1714775400 | 43.1967 | 0.57 | 1.34 | 43.18 | 43.23 | 43.18 | 204 |
| 1714689000 | 42.6259 | 0.32 | 0.76 | 42.38 | 42.63 | 42.38 | 622 |
| 1714602600 | 42.3061 | -0.09 | -0.22 | 42.37 | 42.78 | 42.26 | 2477 |
| 1714516200 | 42.4 | -0.66 | -1.53 | 42.91 | 42.91 | 42.4 | 1588 |
| 1714429800 | 43.06 | 0.09 | 0.21 | 43.05 | 43.065 | 42.97 | 2547 |
| 1714170600 | 42.971 | 0.44 | 1.04 | 42.81 | 43.04 | 42.81 | 661 |
| 1714084200 | 42.5283 | -0.2 | -0.48 | 42.5283 | 42.5283 | 42.5283 | 22 |
| 1713997800 | 42.7322 | 0.04 | 0.09 | 42.6157 | 42.7322 | 42.6157 | 1191 |
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
