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 | -1.5807 | -3.43182805037 | 46.06 | 47.0772 | 44.4793 | 431 | 45.6177756 | SP |
| 4 | 1.2293 | 2.84231213873 | 43.25 | 47.0772 | 43.0301 | 395 | 44.67611877 | SP |
| 12 | 4.8093 | 12.1232669524 | 39.67 | 47.0772 | 39.0588 | 638 | 42.69560784 | SP |
| 26 | 3.0893 | 7.46388016429 | 41.39 | 47.0772 | 37.6575 | 1102 | 40.18218654 | SP |
| 52 | 3.9593 | 9.77122408687 | 40.52 | 47.0772 | 32.9045 | 1244 | 39.44975139 | SP |
| 156 | 2.2393 | 5.30137310606 | 42.24 | 47.11 | 27.05 | 1824 | 39.0533478 | SP |
| 260 | 2.2393 | 5.30137310606 | 42.24 | 47.11 | 27.05 | 1824 | 39.0533478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 44.4793 | -0.52 | -1.16 | 44.89 | 44.89 | 44.4793 | 245 |
| 1721341800 | 45.0011 | -0.7 | -1.54 | 46.07 | 46.07 | 45.0011 | 417 |
| 1721255400 | 45.7044 | -1.37 | -2.92 | 46.24 | 46.24 | 45.7044 | 1190 |
| 1721169000 | 47.0772 | 0.82 | 1.77 | 46.51 | 47.0772 | 46.51 | 291 |
| 1721082600 | 46.2566 | 0.43 | 0.93 | 46.06 | 46.2566 | 46.06 | 13 |
| 1720823400 | 45.829 | 0.56 | 1.24 | 45.9889 | 46.04 | 45.829 | 254 |
| 1720737000 | 45.2657 | 0.09 | 0.20 | 45.59 | 45.59 | 45.1 | 222 |
| 1720650600 | 45.1776 | 0.44 | 0.99 | 45 | 45.1776 | 44.92 | 803 |
| 1720564200 | 44.7328 | -0.26 | -0.58 | 45.02 | 45.02 | 44.7328 | 310 |
| 1720477800 | 44.9931 | 0.62 | 1.39 | 44.58 | 44.9931 | 44.58 | 326 |
| 1720218600 | 44.3774 | 0.37 | 0.85 | 44.06 | 44.3774 | 44.01 | 277 |
| 1720040640 | 44.0035 | 0.21 | 0.49 | 43.85 | 44.0035 | 43.85 | 96 |
| 1719959400 | 43.79 | 0.5 | 1.17 | 43.13 | 43.79 | 43.13 | 915 |
| 1719873000 | 43.2851 | -0.58 | -1.31 | 43.72 | 43.72 | 43.165 | 262 |
| 1719613800 | 43.8613 | 0 | 0.00 | 43.8613 | 43.8613 | 43.8613 | 0 |
| 1719527400 | 43.8613 | 0.21 | 0.47 | 43.82 | 43.8613 | 43.82 | 537 |
| 1719441000 | 43.6561 | 0.35 | 0.81 | 43.04 | 43.6561 | 43.04 | 338 |
| 1719354600 | 43.3051 | 0.28 | 0.64 | 43.16 | 43.3051 | 43.13 | 448 |
| 1719268200 | 43.0301 | -0.34 | -0.79 | 43.25 | 43.3122 | 43.0301 | 157 |
| 1719009000 | 43.3732 | 0.04 | 0.08 | 43.28 | 43.3732 | 43.25 | 1223 |
| 1718922600 | 43.337 | 0.08 | 0.20 | 43.53 | 43.53 | 43.3 | 2162 |
| 1718749800 | 43.2521 | -0.14 | -0.32 | 43.41 | 43.41 | 43.2521 | 85 |
| 1718663400 | 43.3888 | 0.41 | 0.94 | 42.99 | 43.3888 | 42.81 | 2749 |
| 1718404200 | 42.9837 | -0.4 | -0.92 | 43.04 | 43.04 | 42.89 | 2028 |
| 1718317800 | 43.3839 | -0.53 | -1.20 | 44 | 44 | 43.3839 | 23 |
| 1718231400 | 43.9089 | 0.76 | 1.77 | 44.06 | 44.13 | 43.67 | 2214 |
| 1718145000 | 43.1457 | 0.35 | 0.83 | 42.55 | 43.1457 | 42.55 | 234 |
| 1718058600 | 42.7918 | 0.11 | 0.27 | 42.45 | 42.7918 | 42.45 | 342 |
| 1717799400 | 42.6786 | -0.35 | -0.82 | 42.93 | 42.93 | 42.6786 | 8 |
| 1717713000 | 43.0305 | 0.09 | 0.21 | 42.93 | 43.0305 | 42.87 | 346 |
| 1717626600 | 42.9421 | 1.07 | 2.55 | 42.36 | 42.9421 | 42.34 | 1070 |
| 1717540200 | 41.8762 | -0.22 | -0.51 | 42.03 | 42.03 | 41.8762 | 126 |
| 1717453800 | 42.092 | 0.11 | 0.27 | 42.55 | 42.55 | 42.07 | 294 |
| 1717194600 | 41.978 | 0.17 | 0.41 | 42.04 | 42.04 | 41.44 | 1707 |
| 1717108200 | 41.8077 | -0.32 | -0.75 | 42.15 | 42.15 | 41.8077 | 271 |
| 1717021800 | 42.125 | -0.46 | -1.09 | 42.36 | 42.36 | 42.125 | 1628 |
| 1716935400 | 42.5895 | 0.39 | 0.91 | 42.46 | 42.7501 | 42.46 | 261 |
| 1716589800 | 42.204 | 0.4 | 0.95 | 42.02 | 42.204 | 42.02 | 58 |
| 1716503400 | 41.8053 | -0.49 | -1.15 | 42.79 | 42.79 | 41.7 | 203 |
| 1716417000 | 42.2912 | -0.08 | -0.18 | 42.53 | 42.53 | 42.24 | 4128 |
| 1716330600 | 42.3688 | -0.2 | -0.46 | 42.39 | 42.39 | 42.3688 | 30 |
| 1716244200 | 42.5661 | 0.45 | 1.07 | 42.16 | 42.5697 | 42.16 | 433 |
| 1715985000 | 42.1175 | -0.28 | -0.66 | 42.45 | 42.45 | 42.1175 | 364 |
| 1715898600 | 42.3984 | -0.07 | -0.17 | 42.47 | 42.47 | 42.38 | 410 |
| 1715812200 | 42.4715 | 0.63 | 1.50 | 42.07 | 42.4715 | 42.07 | 305 |
| 1715725800 | 41.8448 | 0.72 | 1.76 | 41.43 | 41.8846 | 41.43 | 223 |
| 1715639400 | 41.12 | 0.34 | 0.84 | 40.93 | 41.35 | 40.93 | 257 |
| 1715380200 | 40.7784 | -0.24 | -0.59 | 40.7784 | 40.7784 | 40.7784 | 5 |
| 1715293800 | 41.0219 | -0.14 | -0.34 | 40.92 | 41.0219 | 40.92 | 359 |
| 1715207400 | 41.1599 | -0.12 | -0.30 | 40.97 | 41.1599 | 40.97 | 53 |
| 1715121000 | 41.2839 | -0.03 | -0.08 | 41.36 | 41.36 | 41.2839 | 281 |
| 1715034600 | 41.3161 | 0.63 | 1.54 | 41 | 41.3161 | 41 | 297 |
| 1714775400 | 40.6902 | 0.73 | 1.81 | 40.82 | 40.82 | 40.6902 | 422 |
| 1714689000 | 39.9649 | 0.91 | 2.32 | 39.59 | 39.9649 | 39.59 | 412 |
| 1714602600 | 39.0588 | -0.12 | -0.30 | 39.12 | 39.74 | 39.0588 | 2094 |
| 1714516200 | 39.1775 | -0.64 | -1.61 | 39.55 | 39.77 | 39.1775 | 1342 |
| 1714429800 | 39.8192 | 0.25 | 0.63 | 39.67 | 39.8192 | 39.67 | 204 |
| 1714170600 | 39.5715 | 0.9 | 2.33 | 39.68 | 39.68 | 39.5715 | 22 |
| 1714084200 | 38.6697 | -0.26 | -0.67 | 37.98 | 38.6697 | 37.98 | 29 |
| 1713997800 | 38.9319 | 0.03 | 0.09 | 38.99 | 38.9901 | 38.9319 | 515 |
| 1713911400 | 38.8971 | 0.49 | 1.27 | 38.57 | 38.8971 | 38.57 | 210 |
| 1713825000 | 38.4081 | 0.75 | 1.99 | 38 | 38.605 | 37.94 | 71514 |
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
