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 | 0.44 | 0.971088060031 | 45.31 | 45.95 | 44.9 | 44363 | 45.24366014 | CS |
| 4 | 0.94 | 2.09774603883 | 44.81 | 45.95 | 43.08 | 64918 | 44.46859234 | CS |
| 12 | -0.88 | -1.88719708342 | 46.63 | 48.82 | 43.08 | 73273 | 45.70150412 | CS |
| 26 | -1.16 | -2.47282029418 | 46.91 | 49.9 | 43.08 | 78298 | 46.75116182 | CS |
| 52 | -6.35 | -12.1880998081 | 52.1 | 54.19 | 42.05 | 82569 | 46.79233497 | CS |
| 156 | 5.25 | 12.962962963 | 40.5 | 55.74 | 37.79 | 88064 | 46.59364649 | CS |
| 260 | 7.45 | 19.4516971279 | 38.3 | 55.74 | 12.57 | 111244 | 39.43699267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647600 | 45.7 | 0.49 | 1.08 | 45.28 | 45.77 | 45.15 | 27831 |
| 1720561200 | 45.21 | -0.33 | -0.72 | 45.32 | 45.45 | 45.2 | 45681 |
| 1720474800 | 45.54 | 0.57 | 1.27 | 44.91 | 45.55 | 44.91 | 41610 |
| 1720215600 | 44.97 | -0.28 | -0.62 | 45.03 | 45.25 | 44.9 | 86321 |
| 1720129200 | 45.25 | -0.06 | -0.13 | 45.31 | 45.31 | 45.01 | 20371 |
| 1720042800 | 45.31 | 0.54 | 1.21 | 44.7 | 45.41 | 44.69 | 31867 |
| 1719956400 | 44.77 | -0.45 | -1.00 | 45.19 | 45.25 | 44.6 | 52960 |
| 1719610800 | 45.22 | -0.6 | -1.31 | 45.78 | 45.78 | 45.11 | 63209 |
| 1719524400 | 45.82 | 0.52 | 1.15 | 45.24 | 45.82 | 45.24 | 62885 |
| 1719438000 | 45.3 | 0.38 | 0.85 | 44.7 | 45.47 | 44.41 | 79078 |
| 1719351600 | 44.92 | 0.4 | 0.90 | 44.6 | 45.04 | 44.6 | 90396 |
| 1719265200 | 44.52 | 1.06 | 2.44 | 43.4 | 44.61 | 43.33 | 81484 |
| 1719006000 | 43.46 | -0.34 | -0.78 | 43.74 | 43.8 | 43.25 | 92317 |
| 1718919600 | 43.8 | 0.33 | 0.76 | 43.18 | 44.07 | 43.18 | 69106 |
| 1718833200 | 43.47 | -0.28 | -0.64 | 43.7 | 43.95 | 43.44 | 35439 |
| 1718746800 | 43.75 | -0.13 | -0.30 | 43.9 | 43.96 | 43.44 | 69501 |
| 1718660400 | 43.88 | 0.6 | 1.39 | 43.28 | 44 | 43.18 | 81460 |
| 1718401200 | 43.28 | -0.47 | -1.07 | 43.37 | 43.77 | 43.08 | 85567 |
| 1718314800 | 43.75 | -1.27 | -2.82 | 44.81 | 45.17 | 43.55 | 116365 |
| 1718228400 | 45.02 | 0.27 | 0.60 | 44.76 | 45.41 | 44.75 | 68698 |
| 1718142000 | 44.75 | -0.73 | -1.61 | 45.45 | 45.51 | 44.73 | 60669 |
| 1718055600 | 45.48 | 0.6 | 1.34 | 44.7 | 45.72 | 44.7 | 75754 |
| 1717796400 | 44.88 | -0.14 | -0.31 | 44.82 | 45.5 | 44.72 | 54867 |
| 1717710000 | 45.02 | -0.23 | -0.51 | 45.31 | 45.51 | 45 | 47949 |
| 1717623600 | 45.25 | 0.25 | 0.56 | 44.92 | 45.7 | 44.92 | 77377 |
| 1717537200 | 45 | 0.24 | 0.54 | 44.77 | 45 | 44.53 | 66384 |
| 1717450800 | 44.76 | 0.44 | 0.99 | 44.52 | 45.05 | 44.29 | 60236 |
| 1717191600 | 44.32 | 0.22 | 0.50 | 44.11 | 44.46 | 44.07 | 69374 |
| 1717105200 | 44.1 | -0.21 | -0.47 | 44.41 | 44.5 | 43.93 | 105791 |
| 1717018800 | 44.31 | -0.71 | -1.58 | 45 | 45.02 | 44.25 | 88076 |
| 1716932400 | 45.02 | -0.78 | -1.70 | 45.71 | 45.91 | 45.01 | 89440 |
| 1716846000 | 45.8 | 0.04 | 0.09 | 45.85 | 46.8 | 45.6 | 19702 |
| 1716586800 | 45.76 | 0.01 | 0.02 | 45.76 | 45.99 | 45.65 | 44930 |
| 1716500400 | 45.75 | -0.61 | -1.32 | 46.37 | 46.39 | 45.75 | 55441 |
| 1716414000 | 46.36 | -0.27 | -0.58 | 46.6 | 46.89 | 46.16 | 93313 |
| 1716327600 | 46.63 | -1.78 | -3.68 | 48.2 | 48.2 | 46.58 | 112997 |
| 1715982000 | 48.41 | 0.14 | 0.29 | 48.2 | 48.42 | 48.08 | 62988 |
| 1715895600 | 48.27 | 0.1 | 0.21 | 48.03 | 48.79 | 48.03 | 112066 |
| 1715809200 | 48.17 | -0.51 | -1.05 | 48.77 | 48.81 | 48 | 78884 |
| 1715722800 | 48.68 | 0.7 | 1.46 | 47.64 | 48.82 | 47.64 | 92927 |
| 1715636400 | 47.98 | 1.4 | 3.01 | 46.83 | 47.98 | 46.6 | 99244 |
| 1715377200 | 46.58 | 0.58 | 1.26 | 46.21 | 46.6 | 45.95 | 53923 |
| 1715290800 | 46 | -0.44 | -0.95 | 46.39 | 46.56 | 45.75 | 148901 |
| 1715204400 | 46.44 | 0.06 | 0.13 | 46.27 | 47.1 | 45.44 | 125579 |
| 1715118000 | 46.38 | -0.63 | -1.34 | 47.14 | 47.39 | 46.33 | 353916 |
| 1715031600 | 47.01 | 0.68 | 1.47 | 46.46 | 47.2 | 46.46 | 53614 |
| 1714772400 | 46.33 | 0.23 | 0.50 | 46.42 | 46.62 | 46.25 | 52780 |
| 1714686000 | 46.1 | -0.6 | -1.28 | 46.65 | 46.88 | 45.95 | 60367 |
| 1714599600 | 46.7 | 0.32 | 0.69 | 46.36 | 46.96 | 46.16 | 45730 |
| 1714513200 | 46.38 | -0.39 | -0.83 | 46.4 | 46.75 | 46.36 | 56250 |
| 1714426800 | 46.77 | -0.02 | -0.04 | 46.84 | 46.95 | 46.4 | 44306 |
| 1714167600 | 46.79 | 0 | 0.00 | 46.79 | 46.79 | 46.79 | 0 |
| 1714081200 | 46.79 | -0.11 | -0.23 | 46.72 | 46.9 | 46.41 | 40338 |
| 1713994800 | 46.9 | -0.13 | -0.28 | 47.02 | 47.28 | 46.84 | 39096 |
| 1713908400 | 47.03 | 0.99 | 2.15 | 46.32 | 47.5 | 46.26 | 53625 |
| 1713822000 | 46.04 | 0.1 | 0.22 | 45.96 | 46.34 | 45.47 | 94536 |
| 1713562800 | 45.94 | -0.31 | -0.67 | 46.01 | 46.66 | 45.88 | 53772 |
| 1713476400 | 46.25 | -0.05 | -0.11 | 46.63 | 47.05 | 46.15 | 56582 |
| 1713390000 | 46.3 | 0.79 | 1.74 | 45.54 | 46.55 | 45.54 | 43639 |
| 1713303600 | 45.51 | -0.26 | -0.57 | 45.65 | 45.77 | 45.17 | 71240 |
| 1713217200 | 45.77 | -0.89 | -1.91 | 47.19 | 47.19 | 45.7 | 49881 |
| 1712958000 | 46.66 | -1.32 | -2.75 | 47.81 | 48.04 | 46.65 | 88572 |
| 1712871600 | 47.98 | -0.43 | -0.89 | 48.39 | 48.39 | 47.63 | 75050 |
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
