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 | -1.96 | -4.3228936921 | 45.34 | 45.34 | 43.08 | 176018 | 44.45823477 | SP |
| 4 | -2.13 | -4.68029004614 | 45.51 | 46.5707 | 43.08 | 148264 | 45.36608979 | SP |
| 12 | 1.1 | 2.60170293283 | 42.28 | 46.5707 | 42.0101 | 84096 | 45.26570722 | SP |
| 26 | -2.64 | -5.73663624511 | 46.02 | 51.86 | 42.0101 | 56968 | 45.22596754 | SP |
| 52 | -2.64 | -5.73663624511 | 46.02 | 51.86 | 42.0101 | 56968 | 45.22596754 | SP |
| 156 | -2.64 | -5.73663624511 | 46.02 | 51.86 | 42.0101 | 56968 | 45.22596754 | SP |
| 260 | -2.64 | -5.73663624511 | 46.02 | 51.86 | 42.0101 | 56968 | 45.22596754 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 43.13 | -1.49 | -3.34 | 44.08 | 44.08 | 43.08 | 342233 |
| 1721773800 | 44.62 | -0.03 | -0.07 | 44.6 | 44.7985 | 44.5599 | 158151 |
| 1721687400 | 44.65 | 0.58 | 1.32 | 44.45 | 44.659 | 44.23 | 151742 |
| 1721428200 | 44.07 | -0.11 | -0.25 | 44.19 | 44.3489 | 43.83 | 123955 |
| 1721341800 | 44.18 | -0.57 | -1.27 | 44.64 | 44.64 | 43.81 | 245775 |
| 1721255400 | 44.75 | -1.07 | -2.34 | 45.34 | 45.34 | 44.65 | 232840 |
| 1721169000 | 45.82 | 0.04 | 0.09 | 45.83 | 45.86 | 45.5999 | 222623 |
| 1721082600 | 45.78 | 0.23 | 0.50 | 45.74 | 45.94 | 45.66 | 155975 |
| 1720823400 | 45.55 | 0.28 | 0.62 | 45.41 | 45.69 | 45.32 | 151276 |
| 1720737000 | 45.27 | -1.29 | -2.77 | 46.29 | 46.308 | 45.13 | 223199 |
| 1720650600 | 46.56 | 0.39 | 0.84 | 46.38 | 46.5707 | 46.2586 | 172490 |
| 1720564200 | 46.17 | 0.12 | 0.26 | 46.21 | 46.28 | 46.05 | 143165 |
| 1720477800 | 46.05 | 0.11 | 0.24 | 46.04 | 46.05 | 45.9 | 122789 |
| 1720218600 | 45.94 | 0.31 | 0.68 | 45.64 | 45.94 | 45.5778 | 115350 |
| 1720040640 | 45.63 | -0.07 | -0.15 | 45.51 | 45.6799 | 45.415 | 114205 |
| 1719959400 | 45.7 | 0.03 | 0.07 | 45.48 | 45.74 | 45.42 | 116821 |
| 1719873000 | 45.67 | 0.2 | 0.44 | 45.525 | 45.6985 | 45.21 | 127121 |
| 1719613800 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1719527400 | 45.47 | -0.23 | -0.50 | 45.36 | 45.61 | 45.26 | 84449 |
| 1719441000 | 45.7 | 0.21 | 0.46 | 45.51 | 45.71 | 45.45 | 99620 |
| 1719354600 | 45.49 | 0.33 | 0.73 | 45.36 | 45.5499 | 45.2201 | 74852 |
| 1719268200 | 45.16 | -0.57 | -1.25 | 45.51 | 45.71 | 45.1 | 169170 |
| 1719009000 | 45.73 | 0.01 | 0.02 | 45.75 | 45.75 | 45.57 | 74336 |
| 1718922600 | 45.72 | -0.6 | -1.30 | 46.17 | 46.189 | 45.4576 | 185283 |
| 1718749800 | 46.32 | -0.08 | -0.17 | 46.48 | 46.48 | 46.1 | 194789 |
| 1718663400 | 46.4 | 0.42 | 0.91 | 46.01 | 46.4988 | 45.8801 | 101812 |
| 1718404200 | 45.98 | 0.23 | 0.50 | 45.81 | 46.01 | 45.7001 | 41344 |
| 1718317800 | 45.75 | 0.13 | 0.28 | 45.61 | 45.89 | 45.57 | 56757 |
| 1718231400 | 45.62 | 0.5 | 1.11 | 45.51 | 45.7999 | 45.4123 | 75884 |
| 1718145000 | 45.12 | 0.09 | 0.20 | 44.92 | 45.31 | 44.75 | 26995 |
| 1718058600 | 45.03 | 0.13 | 0.29 | 44.91 | 45.048 | 44.78 | 48532 |
| 1717799400 | 44.8999 | -0.03 | -0.07 | 44.89 | 45.03 | 44.6601 | 50471 |
| 1717713000 | 44.9336 | -0.06 | -0.13 | 45.01 | 45.01 | 44.84 | 37845 |
| 1717626600 | 44.99 | 0.53 | 1.19 | 44.94 | 45.12 | 44.76 | 99725 |
| 1717540200 | 44.46 | 0.19 | 0.43 | 44.33 | 44.52 | 44.1257 | 53770 |
| 1717453800 | 44.27 | 0.23 | 0.52 | 44.44 | 44.51 | 43.86 | 59265 |
| 1717194600 | 44.04 | -0.05 | -0.10 | 44.05 | 44.1799 | 43.3411 | 52530 |
| 1717108200 | 44.0855 | -0.61 | -1.37 | 44.42 | 44.42 | 44 | 49246 |
| 1717021800 | 44.7 | -0.24 | -0.53 | 44.58 | 44.8395 | 44.58 | 33012 |
| 1716935400 | 44.94 | 0.29 | 0.65 | 44.82 | 44.99 | 44.75 | 51234 |
| 1716589800 | 44.65 | 0.22 | 0.50 | 44.46 | 44.87 | 44.4301 | 20340 |
| 1716503400 | 44.43 | -0.04 | -0.09 | 44.82 | 44.905 | 44.28 | 25258 |
| 1716417000 | 44.4689 | -0.27 | -0.59 | 44.61 | 44.66 | 44.41 | 24089 |
| 1716330600 | 44.735 | 0.01 | 0.01 | 44.64 | 44.76 | 44.5401 | 41972 |
| 1716244200 | 44.73 | 0.24 | 0.54 | 44.54 | 44.74 | 44.5 | 37225 |
| 1715985000 | 44.49 | 0.08 | 0.18 | 44.59 | 44.61 | 44.325 | 27633 |
| 1715898600 | 44.41 | -0.23 | -0.52 | 44.65 | 44.655 | 44.41 | 25849 |
| 1715812200 | 44.64 | 0.2 | 0.45 | 44.41 | 44.67 | 44.1535 | 29171 |
| 1715725800 | 44.439 | 0.2 | 0.45 | 44.27 | 44.439 | 44.2 | 30076 |
| 1715639400 | 44.239 | 0.17 | 0.38 | 44.32 | 44.32 | 44.09 | 16248 |
| 1715380200 | 44.0715 | 0.21 | 0.48 | 44.11 | 44.2697 | 43.92 | 15630 |
| 1715293800 | 43.8617 | 0.11 | 0.26 | 43.92 | 43.9699 | 43.7 | 34790 |
| 1715207400 | 43.75 | -0.38 | -0.86 | 43.64 | 43.75 | 43.55 | 23511 |
| 1715121000 | 44.1298 | -0 | -0.00 | 44.2 | 44.28 | 44.0501 | 35701 |
| 1715034600 | 44.13 | 0.51 | 1.17 | 43.79 | 44.13 | 43.79 | 18737 |
| 1714775400 | 43.62 | 1.04 | 2.44 | 43.11 | 43.69 | 43.1 | 19006 |
| 1714689000 | 42.5803 | 0.43 | 1.02 | 42.61 | 42.75 | 42.2 | 11440 |
| 1714602600 | 42.15 | -0.54 | -1.27 | 42.28 | 42.64 | 42.0101 | 16394 |
| 1714516200 | 42.6925 | -0.67 | -1.55 | 43.36 | 43.37 | 42.6925 | 21594 |
| 1714429800 | 43.3631 | 0.2 | 0.46 | 43.45 | 43.49 | 43.1 | 17553 |
| 1714170600 | 43.1654 | 0.66 | 1.54 | 43.01 | 43.2399 | 42.85 | 7760 |
| 1714084200 | 42.51 | -0.64 | -1.49 | 42.49 | 42.72 | 42.25 | 23648 |
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
