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 | -1.9517 | -4.20897131766 | 46.37 | 46.9453 | 43.91 | 11902 | 45.42946215 | SP |
| 4 | 0.4183 | 0.950681818182 | 44 | 46.9453 | 43.54 | 14163 | 45.52031936 | SP |
| 12 | 1.7883 | 4.19493314567 | 42.63 | 46.9453 | 41.2215 | 34135 | 43.34652734 | SP |
| 26 | 2.2883 | 5.43152148113 | 42.13 | 46.9453 | 39.66 | 31387 | 43.20517367 | SP |
| 52 | 7.3483 | 19.8227677367 | 37.07 | 46.9453 | 31.82 | 30074 | 40.25807496 | SP |
| 156 | 1.4983 | 3.49091332712 | 42.92 | 48.64 | 23.36 | 14901 | 38.62780594 | SP |
| 260 | 19.0083 | 74.8063754427 | 25.41 | 48.64 | 23.36 | 13204 | 38.50310793 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 44.064 | -0.42 | -0.95 | 44.39 | 44.5887 | 43.91 | 9116 |
| 1721341800 | 44.4873 | -0.92 | -2.03 | 45.63 | 45.63 | 44.36 | 15784 |
| 1721255400 | 45.41 | -1.52 | -3.25 | 46.11 | 46.225 | 45.41 | 13292 |
| 1721169000 | 46.9349 | 0.55 | 1.19 | 46.64 | 46.9453 | 46.35 | 10482 |
| 1721082600 | 46.3834 | 0.02 | 0.05 | 46.37 | 46.8198 | 46.2819 | 11486 |
| 1720823400 | 46.3621 | 0.37 | 0.81 | 46.06 | 46.5606 | 46.01 | 11549 |
| 1720737000 | 45.99 | -0.13 | -0.27 | 46.5 | 46.75 | 45.96 | 19975 |
| 1720650600 | 46.1165 | 0.16 | 0.34 | 46.28 | 46.28 | 45.57 | 51176 |
| 1720564200 | 45.9609 | -0.32 | -0.69 | 46.24 | 46.24 | 45.82 | 14739 |
| 1720477800 | 46.2806 | -0.04 | -0.08 | 46.42 | 46.42 | 46.13 | 13823 |
| 1720218600 | 46.3175 | 0.39 | 0.85 | 45.92 | 46.4 | 45.92 | 11682 |
| 1720040640 | 45.9253 | 0.41 | 0.89 | 45.6 | 45.99 | 45.6 | 5875 |
| 1719959400 | 45.5202 | 0.26 | 0.57 | 45.17 | 45.56 | 45.1527 | 10338 |
| 1719873000 | 45.2602 | 0.38 | 0.85 | 45.37 | 45.37 | 44.625 | 12005 |
| 1719613800 | 44.8788 | 0 | 0.00 | 44.8788 | 44.8788 | 44.8788 | 0 |
| 1719527400 | 44.8788 | 0.68 | 1.55 | 44.3 | 44.96 | 44.3 | 8139 |
| 1719441000 | 44.1939 | 0.22 | 0.50 | 43.79 | 44.2199 | 43.79 | 15461 |
| 1719354600 | 43.9742 | 0.15 | 0.35 | 44.03 | 44.03 | 43.54 | 11710 |
| 1719268200 | 43.822 | -0.31 | -0.70 | 44 | 44.295 | 43.77 | 11744 |
| 1719009000 | 44.13 | 0.05 | 0.11 | 43.95 | 44.22 | 43.6201 | 21779 |
| 1718922600 | 44.0836 | -0.16 | -0.35 | 44.49 | 44.49 | 43.9 | 16386 |
| 1718749800 | 44.2398 | 0.2 | 0.44 | 44.07 | 44.3 | 44.07 | 9857 |
| 1718663400 | 44.0441 | 0.34 | 0.79 | 43.62 | 44.1 | 43.35 | 23214 |
| 1718404200 | 43.7 | -0.1 | -0.23 | 43.67 | 43.78 | 43.315 | 16925 |
| 1718317800 | 43.8015 | -0.32 | -0.71 | 44.25 | 44.25 | 43.61 | 12340 |
| 1718231400 | 44.1167 | 0.71 | 1.64 | 44.01 | 44.4148 | 43.84 | 13072 |
| 1718145000 | 43.4054 | 0.04 | 0.09 | 43.22 | 43.4675 | 43 | 13481 |
| 1718058600 | 43.3673 | 0.2 | 0.47 | 42.95 | 43.5399 | 42.95 | 9226 |
| 1717799400 | 43.164 | -0.31 | -0.70 | 43.23 | 43.34 | 43.07 | 24971 |
| 1717713000 | 43.47 | 0.05 | 0.12 | 43.32 | 43.5017 | 43.32 | 8598 |
| 1717626600 | 43.42 | 0.99 | 2.33 | 42.82 | 43.42 | 42.78 | 14530 |
| 1717540200 | 42.43 | 0.05 | 0.11 | 42.4 | 42.44 | 42.18 | 12088 |
| 1717453800 | 42.385 | 0.02 | 0.04 | 42.93 | 43.1256 | 42.13 | 34012 |
| 1717194600 | 42.37 | -0.42 | -0.98 | 42.6 | 42.61 | 41.68 | 84844 |
| 1717108200 | 42.791 | -0.86 | -1.97 | 43.4 | 43.4 | 42.69 | 1048770 |
| 1717021800 | 43.65 | -0.45 | -1.03 | 43.53 | 43.88 | 43.38 | 15047 |
| 1716935400 | 44.104 | 0.07 | 0.16 | 44.29 | 44.31 | 43.8901 | 15225 |
| 1716589800 | 44.0333 | 0.25 | 0.58 | 43.9 | 44.2528 | 43.8609 | 14294 |
| 1716503400 | 43.78 | -0.6 | -1.35 | 44.77 | 44.89 | 43.78 | 25305 |
| 1716417000 | 44.3776 | -0.03 | -0.07 | 44.45 | 44.6699 | 44.1636 | 8608 |
| 1716330600 | 44.4091 | -0.17 | -0.39 | 44.24 | 44.58 | 44.19 | 8756 |
| 1716244200 | 44.5828 | 0.34 | 0.77 | 44.43 | 44.71 | 44.43 | 16884 |
| 1715985000 | 44.24 | -0.03 | -0.07 | 44.35 | 44.5 | 44.09 | 20597 |
| 1715898600 | 44.2717 | -0.13 | -0.30 | 44.4 | 44.5025 | 44.2717 | 11686 |
| 1715812200 | 44.4066 | 0.92 | 2.11 | 43.89 | 44.4982 | 43.52 | 26285 |
| 1715725800 | 43.4873 | 0.31 | 0.72 | 43.28 | 43.75 | 43.24 | 8157 |
| 1715639400 | 43.1765 | 0.27 | 0.62 | 43.5 | 43.52 | 43.12 | 10239 |
| 1715380200 | 42.9096 | -0.04 | -0.10 | 43.11 | 43.11 | 42.77 | 8941 |
| 1715293800 | 42.954 | 0.14 | 0.34 | 42.91 | 43.08 | 42.8001 | 8675 |
| 1715207400 | 42.8091 | -0.45 | -1.03 | 42.88 | 42.9084 | 42.5 | 16920 |
| 1715121000 | 43.2551 | -0.22 | -0.50 | 43.49 | 43.49 | 43.2 | 10485 |
| 1715034600 | 43.471 | 0.61 | 1.43 | 43.07 | 43.5 | 43.07 | 20678 |
| 1714775400 | 42.86 | 0.54 | 1.28 | 43 | 43.105 | 42.6 | 21292 |
| 1714689000 | 42.32 | 0.83 | 2.00 | 42.09 | 42.32 | 41.585 | 11893 |
| 1714602600 | 41.49 | -0.3 | -0.72 | 41.77 | 42.09 | 41.2215 | 10874 |
| 1714516200 | 41.79 | -0.97 | -2.27 | 42.59 | 42.6717 | 41.79 | 11125 |
| 1714429800 | 42.76 | 0.4 | 0.93 | 42.63 | 42.86 | 42.51 | 11759 |
| 1714170600 | 42.3642 | 0.91 | 2.21 | 42.08 | 42.55 | 42.08 | 15048 |
| 1714084200 | 41.45 | -0.15 | -0.36 | 40.76 | 41.55 | 40.6398 | 17674 |
| 1713997800 | 41.6 | 0.25 | 0.60 | 41.81 | 41.935 | 41.34 | 11700 |
| 1713911400 | 41.35 | 1.12 | 2.79 | 40.56 | 41.5088 | 40.56 | 8794 |
| 1713825000 | 40.2266 | 0.39 | 0.97 | 40.02 | 40.4399 | 39.6751 | 11657 |
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
