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 | 2.23 | 5.03840939901 | 44.26 | 46.84 | 43.64 | 2085652 | 44.7174491 | CS |
| 4 | -1.57 | -3.26674989596 | 48.06 | 49.7085 | 43.64 | 1892113 | 45.97795138 | CS |
| 12 | -2.7 | -5.4889205123 | 49.19 | 51.68 | 43.64 | 2000448 | 47.2362801 | CS |
| 26 | -3.76 | -7.48258706468 | 50.25 | 52.43 | 43.64 | 2014225 | 47.70272571 | CS |
| 52 | -9.94 | -17.6147439305 | 56.43 | 60.87 | 43.64 | 1942721 | 50.35097512 | CS |
| 156 | -29.23 | -38.6027469625 | 75.72 | 117.25 | 43.64 | 2368021 | 70.82237645 | CS |
| 260 | -0.51 | -1.08510638298 | 47 | 117.25 | 23.8479 | 2137509 | 63.83494091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 46.83 | 1.55 | 3.42 | 45.28 | 47.32 | 45.28 | 3131095 |
| 1735861200 | 45.28 | 0.53 | 1.18 | 45 | 45.725 | 45 | 2145118 |
| 1735688400 | 44.75 | 0.57 | 1.29 | 43.79 | 44.76 | 43.64 | 3479212 |
| 1735602000 | 44.18 | -0.13 | -0.29 | 44.3 | 44.555 | 43.9 | 1536827 |
| 1735342800 | 44.31 | -0.11 | -0.25 | 44.26 | 44.7305 | 44.1 | 1263946 |
| 1735256400 | 44.42 | -0.08 | -0.18 | 44.35 | 44.78 | 44.22 | 1333795 |
| 1735077840 | 44.5 | 0.03 | 0.07 | 44.4 | 44.68 | 43.96 | 847767 |
| 1734997200 | 44.47 | -0.11 | -0.25 | 44.44 | 44.54 | 43.7475 | 1794287 |
| 1734738000 | 44.58 | 0.54 | 1.23 | 43.94 | 45.225 | 43.87 | 2958411 |
| 1734651600 | 44.04 | -0.88 | -1.96 | 45.1 | 45.37 | 44 | 2096777 |
| 1734565200 | 44.92 | -1.46 | -3.15 | 46.12 | 46.4529 | 44.86 | 2042580 |
| 1734478800 | 46.38 | -0.51 | -1.09 | 46.745 | 47 | 46.11 | 1658390 |
| 1734392400 | 46.89 | -1.29 | -2.68 | 47.85 | 47.95 | 46.83 | 2291463 |
| 1734133200 | 48.18 | 0.25 | 0.52 | 47.8 | 48.335 | 47.58 | 1478606 |
| 1734046800 | 47.93 | 0.05 | 0.10 | 48.25 | 48.34 | 47.59 | 2404345 |
| 1733960400 | 47.88 | -0.67 | -1.38 | 48.56 | 48.93 | 47.85 | 1973724 |
| 1733874000 | 48.55 | -0.23 | -0.47 | 48.85 | 48.96 | 47.6001 | 1968452 |
| 1733787600 | 48.78 | 0.85 | 1.77 | 48.48 | 49.7085 | 48.39 | 1693574 |
| 1733528400 | 47.93 | -0.15 | -0.31 | 48.12 | 48.54 | 47.735 | 1544052 |
| 1733442000 | 48.08 | 0.03 | 0.06 | 48.2 | 48.655 | 47.83 | 2175207 |
| 1733355600 | 48.05 | -0.73 | -1.50 | 48.93 | 49.55 | 47.935 | 1484790 |
| 1733269200 | 48.78 | 1.01 | 2.11 | 48.38 | 48.9 | 48.16 | 2148840 |
| 1733182800 | 47.77 | 1.11 | 2.38 | 46.7 | 47.79 | 46.48 | 1554947 |
| 1732917840 | 46.66 | 0.57 | 1.24 | 46.39 | 47.12 | 46.38 | 933850 |
| 1732750800 | 46.09 | 0.19 | 0.41 | 45.89 | 46.5 | 45.7 | 1276155 |
| 1732664400 | 45.9 | -0.9 | -1.92 | 46.25 | 46.56 | 45.7 | 1991722 |
| 1732578000 | 46.8 | -0.13 | -0.28 | 47.21 | 47.455 | 46.73 | 1589157 |
| 1732318800 | 46.93 | 0.06 | 0.13 | 46.63 | 47.12 | 46.459 | 1403972 |
| 1732232400 | 46.87 | 0.98 | 2.14 | 45.87 | 46.89 | 45.85 | 2075335 |
| 1732146000 | 45.89 | 0.33 | 0.72 | 45.31 | 45.94 | 45.15 | 2056939 |
| 1732059600 | 45.56 | -0.04 | -0.09 | 45.3 | 45.78 | 45.16 | 1736738 |
| 1731973200 | 45.6 | -0.59 | -1.28 | 45.91 | 45.98 | 45.3 | 2229243 |
| 1731714000 | 46.19 | -0.18 | -0.39 | 46.74 | 46.91 | 45.93 | 2484966 |
| 1731627600 | 46.37 | -0.44 | -0.94 | 47.08 | 47.53 | 46.16 | 3938170 |
| 1731541200 | 46.81 | -0.18 | -0.38 | 46.88 | 47.52 | 46.615 | 1800146 |
| 1731454800 | 46.99 | -1.84 | -3.77 | 48.38 | 49.03 | 46.95 | 2520578 |
| 1731368400 | 48.83 | 0.51 | 1.06 | 48.2 | 49.16 | 48.145 | 3369008 |
| 1731109200 | 48.32 | -0.62 | -1.27 | 49 | 49 | 47.66 | 2325768 |
| 1731022800 | 48.94 | -0.57 | -1.15 | 48.62 | 50.4 | 48.38 | 2200352 |
| 1730936400 | 49.51 | -1.12 | -2.21 | 50.23 | 50.5 | 48.92 | 2047512 |
| 1730850000 | 50.63 | -0.15 | -0.30 | 50.25 | 50.94 | 49.8 | 1768363 |
| 1730763600 | 50.78 | 2.42 | 5.00 | 50.5 | 51.69 | 50.08 | 3604639 |
| 1730500800 | 48.36 | 0.68 | 1.43 | 47.88 | 48.57 | 47.77 | 1610135 |
| 1730414400 | 47.68 | -0.28 | -0.58 | 48 | 48.18 | 47.275 | 1800948 |
| 1730328000 | 47.96 | 0.29 | 0.61 | 47.61 | 48.84 | 47.45 | 2109311 |
| 1730241600 | 47.67 | -0.68 | -1.41 | 48.35 | 48.445 | 47.33 | 2167161 |
| 1730155200 | 48.35 | 0.46 | 0.96 | 47.73 | 48.36 | 47.59 | 1847554 |
| 1729896000 | 47.89 | 0.09 | 0.19 | 48 | 48.842 | 47.87 | 1935986 |
| 1729809600 | 47.8 | 0.03 | 0.06 | 47.89 | 47.93 | 46.48 | 1996669 |
| 1729723200 | 47.77 | -0.35 | -0.73 | 47.85 | 47.97 | 47.48 | 2066351 |
| 1729636800 | 48.12 | 0.81 | 1.71 | 47.36 | 48.22 | 47.06 | 1749570 |
| 1729550400 | 47.31 | -0.37 | -0.78 | 47.74 | 48.08 | 46.71 | 2128688 |
| 1729291200 | 47.68 | -0.62 | -1.28 | 48.48 | 48.7 | 47.611 | 1660730 |
| 1729204800 | 48.3 | 0.3 | 0.62 | 48 | 48.31 | 47.43 | 2296182 |
| 1729118400 | 48 | 0.1 | 0.21 | 48 | 48.55 | 47.96 | 2348355 |
| 1729032000 | 47.9 | -0.64 | -1.32 | 48.55 | 48.82 | 47.87 | 3358493 |
| 1728945600 | 48.54 | -0.51 | -1.04 | 48.87 | 48.885 | 48.06 | 1243085 |
| 1728686400 | 49.05 | 0.02 | 0.04 | 49.19 | 49.69 | 49.03 | 1894278 |
| 1728600000 | 49.03 | 0 | 0.00 | 48.72 | 49.11 | 48.11 | 1963949 |
| 1728513600 | 49.03 | 0.46 | 0.95 | 48.95 | 49.91 | 48.79 | 2207250 |
| 1728427200 | 48.57 | -1.04 | -2.10 | 49.04 | 49.16 | 47.83 | 1929903 |
| 1728340800 | 49.61 | -0.21 | -0.42 | 49.8 | 50.33 | 49.525 | 2022332 |
| 1728081600 | 49.82 | -0.12 | -0.24 | 50.13 | 50.53 | 49.77 | 1258351 |
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
