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 | -0.37 | -0.822587816807 | 44.98 | 45.32 | 43.47 | 203966 | 44.59015602 | CS |
| 4 | 4.39 | 10.9149676778 | 40.22 | 45.4499 | 39.765 | 255384 | 43.03902078 | CS |
| 12 | 1.075 | 2.46927759274 | 43.535 | 46.13 | 37.23 | 238277 | 42.12607802 | CS |
| 26 | 9.05 | 25.449943757 | 35.56 | 46.13 | 34.77 | 248644 | 40.03313351 | CS |
| 52 | 11.42 | 34.4079542031 | 33.19 | 46.13 | 30.55 | 252820 | 37.20964157 | CS |
| 156 | 1.14 | 2.62249827467 | 43.47 | 46.13 | 24.66 | 224644 | 36.38992758 | CS |
| 260 | 2.52 | 5.98717034925 | 42.09 | 50.65 | 21.18 | 213927 | 35.97506201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 44.61 | -0.14 | -0.31 | 44.95 | 45.62 | 44.59 | 206044 |
| 1739489700 | 44.75 | 0.47 | 1.06 | 44.58 | 44.82 | 44.19 | 187897 |
| 1739403300 | 44.28 | -0.91 | -2.01 | 44.475 | 44.67 | 44.1 | 199173 |
| 1739316900 | 45.19 | 1.02 | 2.31 | 43.89 | 45.32 | 43.47 | 173550 |
| 1739230500 | 44.17 | -0.5 | -1.12 | 44.5 | 44.71 | 43.84 | 218055 |
| 1738971300 | 44.67 | -0.58 | -1.28 | 44.98 | 45.01 | 44.12 | 241154 |
| 1738884900 | 45.25 | 0.54 | 1.21 | 44.94 | 45.4499 | 43.95 | 223045 |
| 1738798500 | 44.71 | 0.36 | 0.81 | 44.72 | 44.72 | 43.26 | 250790 |
| 1738712100 | 44.35 | 0.25 | 0.57 | 44.2 | 44.71 | 44.01 | 258891 |
| 1738625700 | 44.1 | -0.34 | -0.77 | 43.485 | 44.84 | 43.08 | 445556 |
| 1738366500 | 44.44 | 1.73 | 4.05 | 43.41 | 45.2 | 43.35 | 468141 |
| 1738280100 | 42.71 | 1.45 | 3.51 | 42.03 | 43.28 | 42.03 | 310219 |
| 1738193700 | 41.26 | -0.11 | -0.27 | 41.15 | 41.9 | 40.69 | 217060 |
| 1738107300 | 41.37 | 0.18 | 0.44 | 41.14 | 41.47 | 40.85 | 171515 |
| 1738020900 | 41.19 | 0.84 | 2.08 | 40.56 | 41.725 | 40.525 | 226766 |
| 1737761700 | 40.35 | 0.33 | 0.82 | 40.09 | 40.52 | 39.82 | 143855 |
| 1737675300 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1737588900 | 40.02 | -0.49 | -1.21 | 40.33 | 40.33 | 39.845 | 155362 |
| 1737502500 | 40.51 | 0.24 | 0.60 | 40.545 | 41.16 | 40.47 | 175708 |
| 1737156900 | 40.27 | 0.32 | 0.80 | 40.22 | 40.45 | 39.765 | 530176 |
| 1737070500 | 39.95 | -0.42 | -1.04 | 40 | 40.33 | 39.34 | 224227 |
| 1736984100 | 40.37 | 0.66 | 1.66 | 40.87 | 41.06 | 40.05 | 226514 |
| 1736897700 | 39.71 | 1.12 | 2.90 | 38.87 | 39.74 | 38.6 | 149486 |
| 1736811300 | 38.59 | 0.6 | 1.58 | 37.69 | 38.7 | 37.49 | 218538 |
| 1736552100 | 37.99 | -0.73 | -1.89 | 37.82 | 38.035 | 37.23 | 290424 |
| 1736379300 | 38.72 | 0.02 | 0.05 | 38.38 | 39.025 | 38.2 | 174433 |
| 1736292900 | 38.7 | -0.48 | -1.23 | 39.395 | 39.405 | 38.19 | 174002 |
| 1736206500 | 39.18 | -0.33 | -0.84 | 39.4 | 40.04 | 39.08 | 210842 |
| 1735947300 | 39.51 | 0.42 | 1.07 | 39.21 | 39.59 | 38.5 | 208803 |
| 1735860900 | 39.09 | -0.8 | -2.01 | 40.17 | 40.42 | 38.94 | 134637 |
| 1735688100 | 39.89 | -0.12 | -0.30 | 40.2 | 40.58 | 39.66 | 163676 |
| 1735601700 | 40.01 | -0.24 | -0.60 | 40.09 | 40.3 | 39.5 | 124320 |
| 1735342500 | 40.25 | -0.78 | -1.90 | 40.89 | 41.05 | 39.97 | 169107 |
| 1735256100 | 41.03 | 0.16 | 0.39 | 40.47 | 41.15 | 40.335 | 106013 |
| 1735077840 | 40.87 | 0.34 | 0.84 | 40.51 | 40.87 | 40.27 | 69721 |
| 1734996900 | 40.53 | -0.36 | -0.88 | 40.68 | 40.85 | 40.18 | 193470 |
| 1734737700 | 40.89 | 0.53 | 1.31 | 40.29 | 41.46 | 40.29 | 659712 |
| 1734651300 | 40.36 | 0.13 | 0.32 | 40.91 | 41.3 | 40.22 | 398498 |
| 1734564900 | 40.23 | -2.51 | -5.87 | 43.03 | 43.3 | 40.03 | 458913 |
| 1734478500 | 42.74 | -1.03 | -2.35 | 43.37 | 43.86 | 42.73 | 394716 |
| 1734392100 | 43.77 | 0.6 | 1.39 | 43.03 | 43.88 | 42.845 | 281383 |
| 1734132900 | 43.17 | -0.2 | -0.46 | 43.12 | 43.49 | 42.52 | 260693 |
| 1734046500 | 43.37 | -0.45 | -1.03 | 43.615 | 44.06 | 43.295 | 235126 |
| 1733960100 | 43.82 | 0.64 | 1.48 | 43.6 | 43.935 | 43.23 | 458190 |
| 1733873700 | 43.18 | 0.4 | 0.94 | 42.5577 | 43.69 | 42.43 | 240512 |
| 1733787300 | 42.78 | -0.28 | -0.65 | 43.1798 | 43.35 | 42.745 | 152681 |
| 1733528100 | 43.06 | -0.24 | -0.55 | 43.33 | 43.3875 | 42.67 | 178272 |
| 1733441700 | 43.3 | -0.43 | -0.98 | 43.59 | 44.16 | 43.26 | 171059 |
| 1733355300 | 43.73 | 0.76 | 1.77 | 43.31 | 43.87 | 42.88 | 218386 |
| 1733268900 | 42.97 | -0.72 | -1.65 | 43.61 | 43.735 | 42.92 | 178311 |
| 1733182500 | 43.69 | -0.06 | -0.14 | 43.85 | 44.145 | 43.2325 | 211353 |
| 1732917840 | 43.75 | -0.21 | -0.48 | 44.2 | 44.43 | 43.2501 | 124685 |
| 1732750500 | 43.96 | -0.33 | -0.75 | 44.75 | 44.84 | 43.86 | 171125 |
| 1732664100 | 44.29 | -0.68 | -1.51 | 44.765 | 45.05 | 44.21 | 175289 |
| 1732577700 | 44.97 | 0.92 | 2.09 | 45.15 | 46.13 | 44.96 | 277177 |
| 1732318500 | 44.05 | 0.65 | 1.50 | 43.535 | 44.19 | 43.315 | 185759 |
| 1732232100 | 43.4 | 0.68 | 1.59 | 42.83 | 43.99 | 42.76 | 170684 |
| 1732145700 | 42.72 | -0.14 | -0.33 | 42.895 | 42.895 | 42.06 | 170941 |
| 1732059300 | 42.86 | -0.45 | -1.04 | 42.645 | 43.25 | 42.55 | 121297 |
| 1731972900 | 43.31 | -0.17 | -0.39 | 43.36 | 43.64 | 43.2 | 167254 |
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
