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 | -2.05 | -4.56366874443 | 44.92 | 44.97 | 42.72 | 570417 | 44.08279487 | CS |
| 4 | -1.49 | -3.35888187556 | 44.36 | 44.97 | 42.72 | 778394 | 44.15481387 | CS |
| 12 | -3.3 | -7.14749837557 | 46.17 | 46.98 | 42.72 | 904480 | 45.00396011 | CS |
| 26 | 2.7 | 6.7214339059 | 40.17 | 48.05 | 40.02 | 1008167 | 45.12093386 | CS |
| 52 | 4.13 | 10.6608156944 | 38.74 | 48.05 | 37.27 | 1008291 | 42.40996972 | CS |
| 156 | 11.01 | 34.5574387947 | 31.86 | 48.05 | 30.52 | 1116902 | 37.62566168 | CS |
| 260 | 17.55 | 69.3127962085 | 25.32 | 48.05 | 20.25 | 1091064 | 34.0695331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 43.58 | -0.48 | -1.09 | 44 | 44.26 | 43.46 | 704866 |
| 1736462400 | 44.06 | -0.3 | -0.68 | 44.31 | 44.31 | 44.04 | 257602 |
| 1736376000 | 44.36 | 0.16 | 0.36 | 44.06 | 44.45 | 43.78 | 534867 |
| 1736289600 | 44.2 | -0.09 | -0.20 | 44.31 | 44.61 | 44.02 | 763378 |
| 1736203200 | 44.29 | -0.56 | -1.25 | 44.92 | 44.97 | 44.16 | 591372 |
| 1735944000 | 44.85 | 0.66 | 1.49 | 44.31 | 44.88 | 44.31 | 600301 |
| 1735857600 | 44.19 | -0.08 | -0.18 | 44.32 | 44.48 | 44 | 532780 |
| 1735684800 | 44.27 | -0.03 | -0.07 | 44.36 | 44.52 | 44.24 | 542767 |
| 1735598400 | 44.3 | -0.13 | -0.29 | 44.27 | 44.4 | 43.96 | 530339 |
| 1735339200 | 44.43 | -0.08 | -0.18 | 44.38 | 44.52 | 44.29 | 291589 |
| 1735069200 | 44.51 | 0.32 | 0.72 | 44.04 | 44.59 | 44.04 | 264422 |
| 1734993600 | 44.19 | -0.02 | -0.05 | 44.14 | 44.28 | 43.75 | 898516 |
| 1734734400 | 44.21 | 0.64 | 1.47 | 43.57 | 44.33 | 43.33 | 2677767 |
| 1734648000 | 43.57 | -0.15 | -0.34 | 43.63 | 43.94 | 43.16 | 723184 |
| 1734561600 | 43.72 | -0.47 | -1.06 | 44 | 44.3 | 43.71 | 708765 |
| 1734475200 | 44.19 | 0.07 | 0.16 | 43.94 | 44.27 | 43.81 | 1403544 |
| 1734388800 | 44.12 | -0.31 | -0.70 | 44.36 | 44.71 | 43.98 | 1206637 |
| 1734129600 | 44.43 | 0.09 | 0.20 | 44.3 | 44.49 | 44.02 | 502225 |
| 1734043200 | 44.34 | -0.17 | -0.38 | 44.43 | 44.63 | 44.11 | 2823387 |
| 1733956800 | 44.51 | -0.86 | -1.90 | 45.15 | 45.15 | 44.21 | 2539665 |
| 1733870400 | 45.37 | -0.57 | -1.24 | 45.81 | 46.3 | 45.31 | 829550 |
| 1733784000 | 45.94 | -0.71 | -1.52 | 46.5 | 46.7 | 45.72 | 2702052 |
| 1733524800 | 46.65 | -0.05 | -0.11 | 46.63 | 46.81 | 46.24 | 776323 |
| 1733438400 | 46.7 | 0.42 | 0.91 | 46.46 | 46.98 | 46.42 | 1291971 |
| 1733352000 | 46.28 | 0.4 | 0.87 | 45.94 | 46.43 | 45.51 | 2178582 |
| 1733265600 | 45.88 | -0.35 | -0.76 | 46.23 | 46.56 | 45.81 | 643612 |
| 1733179200 | 46.23 | 0.44 | 0.96 | 45.79 | 46.46 | 45.65 | 719510 |
| 1732920000 | 45.79 | -0.01 | -0.02 | 45.55 | 46.11 | 45.51 | 797375 |
| 1732833600 | 45.8 | -0.1 | -0.22 | 45.86 | 46.18 | 45.77 | 198812 |
| 1732747200 | 45.9 | 0.48 | 1.06 | 45.47 | 46.09 | 45.2 | 905473 |
| 1732660800 | 45.42 | -0.05 | -0.11 | 45.27 | 45.75 | 44.92 | 830095 |
| 1732574400 | 45.47 | -0.16 | -0.35 | 45.53 | 45.96 | 45.41 | 2422483 |
| 1732315200 | 45.63 | 0.09 | 0.20 | 45.47 | 45.81 | 45.41 | 871425 |
| 1732228800 | 45.54 | 0.35 | 0.77 | 45.01 | 45.71 | 44.97 | 931004 |
| 1732142400 | 45.19 | 0.18 | 0.40 | 44.96 | 45.45 | 44.92 | 749485 |
| 1732056000 | 45.01 | 0.56 | 1.26 | 44.17 | 45.06 | 44.04 | 920174 |
| 1731969600 | 44.45 | -0.21 | -0.47 | 44.53 | 44.72 | 44.3 | 418217 |
| 1731710400 | 44.66 | 0.64 | 1.45 | 44 | 44.71 | 43.91 | 1333774 |
| 1731624000 | 44.02 | 0 | 0.00 | 44 | 44.29 | 43.91 | 539879 |
| 1731537600 | 44.02 | -0.39 | -0.88 | 44.39 | 44.51 | 43.92 | 498879 |
| 1731451200 | 44.41 | -0.32 | -0.72 | 44.76 | 44.84 | 44.16 | 458927 |
| 1731364800 | 44.73 | 0.12 | 0.27 | 44.7 | 45.14 | 44.69 | 306695 |
| 1731105600 | 44.61 | 0.15 | 0.34 | 44.43 | 44.81 | 44.11 | 463827 |
| 1731019200 | 44.46 | 0.28 | 0.63 | 44.59 | 44.59 | 44.07 | 371958 |
| 1730932800 | 44.18 | -0.51 | -1.14 | 44.07 | 44.36 | 43.86 | 1097006 |
| 1730846400 | 44.69 | 0.28 | 0.63 | 44.3 | 44.71 | 44.09 | 528529 |
| 1730760000 | 44.41 | -0.31 | -0.69 | 44.54 | 45.07 | 44.19 | 401460 |
| 1730497200 | 44.72 | -0.11 | -0.25 | 44.83 | 44.92 | 44.53 | 510264 |
| 1730410800 | 44.83 | -0.56 | -1.23 | 45.28 | 45.35 | 44.61 | 1048470 |
| 1730324400 | 45.39 | 0.13 | 0.29 | 45.26 | 45.4 | 45.09 | 667577 |
| 1730238000 | 45.26 | -0.26 | -0.57 | 45.4 | 45.4 | 44.95 | 717929 |
| 1730151600 | 45.52 | 0.13 | 0.29 | 45.49 | 45.93 | 45.36 | 1055205 |
| 1729892400 | 45.39 | -0.14 | -0.31 | 45.47 | 45.61 | 45.3 | 374198 |
| 1729806000 | 45.53 | -0.25 | -0.55 | 45.65 | 46.02 | 45.11 | 1614503 |
| 1729719600 | 45.78 | 0.07 | 0.15 | 45.65 | 45.86 | 45.59 | 306931 |
| 1729633200 | 45.71 | -0.27 | -0.59 | 45.74 | 45.84 | 45.45 | 705362 |
| 1729546800 | 45.98 | -0.34 | -0.73 | 46.17 | 46.45 | 45.81 | 1269847 |
| 1729287600 | 46.32 | 0.3 | 0.65 | 46.01 | 46.6 | 45.96 | 955412 |
| 1729201200 | 46.02 | 0.24 | 0.52 | 45.85 | 46.19 | 45.78 | 922300 |
| 1729114800 | 45.78 | 0.38 | 0.84 | 45.42 | 45.9 | 45.26 | 625661 |
| 1729028400 | 45.4 | 1.41 | 3.21 | 44.26 | 45.43 | 44.26 | 1301847 |
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
