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 | 1.26 | 2.93023255814 | 43 | 44.74 | 42.89 | 401957 | 43.72548218 | CS |
| 4 | 1.85 | 4.36217873143 | 42.41 | 44.74 | 39.9101 | 535646 | 42.30196609 | CS |
| 12 | 0.91 | 2.09919261822 | 43.35 | 49.91 | 39.9101 | 596118 | 44.44175954 | CS |
| 26 | -1.19 | -2.61826182618 | 45.45 | 49.91 | 39.9101 | 579051 | 45.00348294 | CS |
| 52 | 3.13 | 7.61001701921 | 41.13 | 49.91 | 32.1 | 611600 | 41.17270976 | CS |
| 156 | -11.96 | -21.2735681252 | 56.22 | 63.19 | 32.1 | 711976 | 44.0255832 | CS |
| 260 | -7.83 | -15.0316759455 | 52.09 | 68.26 | 32.1 | 704030 | 46.18926839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057600 | 44.26 | 0.42 | 0.96 | 44.17 | 44.395 | 43.76 | 635194 |
| 1724971200 | 43.84 | 0.26 | 0.60 | 43.99 | 44.08 | 43.44 | 432484 |
| 1724884800 | 43.58 | -0.08 | -0.18 | 43.36 | 43.79 | 43.27 | 443381 |
| 1724798400 | 43.66 | 0.12 | 0.28 | 43.38 | 43.82 | 43.12 | 374837 |
| 1724712000 | 43.54 | -0.47 | -1.07 | 44.38 | 44.74 | 43.53 | 375428 |
| 1724452800 | 44.01 | 1.34 | 3.14 | 43 | 44.065 | 42.89 | 383657 |
| 1724366400 | 42.67 | -0.3 | -0.70 | 43.07 | 43.18 | 42.56 | 467907 |
| 1724280000 | 42.97 | 0.67 | 1.58 | 42.78 | 43.035 | 42.33 | 480164 |
| 1724193600 | 42.3 | -1.2 | -2.76 | 43.31 | 43.31 | 42.23 | 442647 |
| 1724107200 | 43.5 | 0.49 | 1.14 | 43.18 | 43.55 | 42.76 | 759782 |
| 1723848000 | 43.01 | 0.26 | 0.61 | 42.69 | 43.03 | 42.41 | 488799 |
| 1723761600 | 42.75 | 0.65 | 1.54 | 43.09 | 43.45 | 42.73 | 573785 |
| 1723675200 | 42.1 | 0.07 | 0.17 | 42.3 | 42.5 | 41.8 | 412161 |
| 1723588800 | 42.03 | 0.9 | 2.19 | 41.41 | 42.03 | 41.15 | 469727 |
| 1723502400 | 41.13 | -0.32 | -0.77 | 41.72 | 41.85 | 41 | 601893 |
| 1723243200 | 41.45 | 0.56 | 1.37 | 40.9 | 41.73 | 40.66 | 609125 |
| 1723156800 | 40.89 | -0.37 | -0.90 | 41.56 | 41.56 | 40.2 | 1084366 |
| 1723070400 | 41.26 | -0.17 | -0.41 | 42.11 | 42.11 | 40.74 | 479822 |
| 1722984000 | 41.43 | 0.88 | 2.17 | 40.68 | 42.06 | 40.41 | 549766 |
| 1722897600 | 40.55 | -1.95 | -4.59 | 40.34 | 41.215 | 39.9101 | 602471 |
| 1722638400 | 42.5 | -1.54 | -3.50 | 42.41 | 42.85 | 41.68 | 680719 |
| 1722552000 | 44.04 | -2.05 | -4.45 | 45.9 | 46.24 | 43.25 | 755687 |
| 1722465600 | 46.09 | -0.74 | -1.58 | 46.96 | 47.03 | 46 | 577176 |
| 1722379200 | 46.83 | 0.59 | 1.28 | 46.55 | 47.13 | 46.15 | 477048 |
| 1722292800 | 46.24 | 0.38 | 0.83 | 45.86 | 46.45 | 45.33 | 524195 |
| 1722033600 | 45.86 | 0.6 | 1.33 | 45.92 | 46.08 | 45.07 | 767736 |
| 1721947200 | 45.26 | 0.73 | 1.64 | 44.46 | 46.135 | 44.46 | 1105939 |
| 1721860800 | 44.53 | -4.85 | -9.82 | 48.165 | 48.165 | 44.205 | 1217078 |
| 1721774400 | 49.38 | 0.54 | 1.11 | 48.5 | 49.45 | 48.47 | 655425 |
| 1721688000 | 48.84 | 0.34 | 0.70 | 48.48 | 49.105 | 47.98 | 642848 |
| 1721428800 | 48.5 | 0.44 | 0.92 | 48.24 | 48.635 | 47.75 | 479862 |
| 1721342400 | 48.06 | -1.09 | -2.22 | 48.88 | 49.85 | 47.78 | 645886 |
| 1721256000 | 49.15 | -0.72 | -1.44 | 49.13 | 49.83 | 48.985 | 743592 |
| 1721169600 | 49.87 | 2.63 | 5.57 | 47.65 | 49.91 | 47.565 | 816512 |
| 1721083200 | 47.24 | 0.11 | 0.23 | 47.44 | 47.79 | 47.18 | 541274 |
| 1720824000 | 47.13 | 0.44 | 0.94 | 47.09 | 47.74 | 46.9801 | 570631 |
| 1720737600 | 46.69 | 1.66 | 3.69 | 45.43 | 46.83 | 45.12 | 566900 |
| 1720651200 | 45.03 | 1.72 | 3.97 | 43.63 | 45.04 | 43.6 | 529615 |
| 1720564800 | 43.31 | -0.01 | -0.02 | 43.08 | 43.63 | 42.9 | 613168 |
| 1720478400 | 43.32 | 0.22 | 0.51 | 43.4 | 43.86 | 43.31 | 501749 |
| 1720219200 | 43.1 | -0.3 | -0.69 | 43.2 | 43.3598 | 42.69 | 1058188 |
| 1720040640 | 43.4 | -0.25 | -0.57 | 43.9 | 43.9899 | 43.3 | 587166 |
| 1719960000 | 43.65 | 0.47 | 1.09 | 43.28 | 43.73 | 42.93 | 467790 |
| 1719873600 | 43.18 | -0.68 | -1.55 | 45.06 | 45.14 | 42.87 | 512983 |
| 1719614400 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1719528000 | 43.86 | -0.17 | -0.39 | 44.23 | 44.27 | 43.52 | 476046 |
| 1719441600 | 44.03 | -0.6 | -1.34 | 44.29 | 44.39 | 43.57 | 474594 |
| 1719355200 | 44.63 | -0.19 | -0.42 | 44.79 | 45.01 | 44.3 | 422084 |
| 1719268800 | 44.82 | 0.67 | 1.52 | 44.28 | 45.061 | 44.15 | 450028 |
| 1719009600 | 44.15 | 0.13 | 0.30 | 44.09 | 44.235 | 43.85 | 950638 |
| 1718923200 | 44.02 | -0.42 | -0.95 | 44.25 | 44.69 | 43.895 | 480054 |
| 1718750400 | 44.44 | 0.16 | 0.36 | 44.39 | 44.88 | 44.14 | 590665 |
| 1718664000 | 44.28 | 0.58 | 1.33 | 43.63 | 44.29 | 43.44 | 678762 |
| 1718404800 | 43.7 | -1.3 | -2.89 | 43.87 | 44.05 | 43.32 | 452101 |
| 1718318400 | 45 | -0.73 | -1.60 | 45.52 | 45.665 | 44.7 | 567187 |
| 1718232000 | 45.73 | 1.84 | 4.19 | 44.76 | 45.88 | 44.76 | 602001 |
| 1718145600 | 43.89 | -0.58 | -1.30 | 44.04 | 44.35 | 43.75 | 414707 |
| 1718059200 | 44.47 | 0.48 | 1.09 | 43.52 | 44.6 | 43.44 | 785075 |
| 1717800000 | 43.99 | 0.12 | 0.27 | 43.35 | 44.25 | 43.05 | 563427 |
| 1717713600 | 43.87 | 0.17 | 0.39 | 43.58 | 44.24 | 43.46 | 452354 |
| 1717627200 | 43.7 | 0.27 | 0.62 | 43.63 | 43.98 | 43.29 | 497900 |
| 1717540800 | 43.43 | -0.05 | -0.11 | 43.05 | 44.27 | 42.97 | 468594 |
| 1717454400 | 43.48 | -0.46 | -1.05 | 44.44 | 44.44 | 43.22 | 450264 |
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
