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 | -0.42 | -0.961978928081 | 43.66 | 44.81 | 42.89 | 187537 | 44.19949654 | CS |
| 4 | -2.07 | -4.56852791878 | 45.31 | 45.34 | 42.64 | 169740 | 43.85720737 | CS |
| 12 | -0.31 | -0.711825487945 | 43.55 | 47.37 | 42.64 | 222963 | 44.73372331 | CS |
| 26 | 2.59 | 6.37146371464 | 40.65 | 47.37 | 38.32 | 201632 | 43.36242983 | CS |
| 52 | 4.64 | 12.0207253886 | 38.6 | 47.37 | 36.4101 | 196807 | 41.47006734 | CS |
| 156 | -4.35 | -9.14057575121 | 47.59 | 50.33 | 35.9 | 187684 | 42.46920485 | CS |
| 260 | -1.45 | -3.24457373014 | 44.69 | 51.37 | 25 | 210457 | 40.65603136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 43.24 | -0.42 | -0.96 | 43.68 | 43.7 | 42.89 | 186005 |
| 1714084800 | 43.66 | -0.57 | -1.29 | 44.26 | 44.4286 | 43.64 | 234248 |
| 1713998400 | 44.23 | 0.04 | 0.09 | 43.98 | 44.3 | 43.86 | 130831 |
| 1713912000 | 44.19 | -0.37 | -0.83 | 44.6 | 44.79 | 44.12 | 163810 |
| 1713825600 | 44.56 | 0.12 | 0.27 | 44.55 | 44.81 | 44.1 | 213531 |
| 1713566400 | 44.44 | 1.1 | 2.54 | 43.66 | 44.54 | 43.655 | 195266 |
| 1713480000 | 43.34 | 0.53 | 1.24 | 43.04 | 43.4079 | 42.99 | 119887 |
| 1713393600 | 42.81 | -0.45 | -1.04 | 43.14 | 43.24 | 42.64 | 160883 |
| 1713307200 | 43.26 | 0.05 | 0.12 | 43.33 | 43.39 | 43.04 | 157539 |
| 1713220800 | 43.21 | -0.13 | -0.30 | 43.6 | 43.85 | 43.2 | 178863 |
| 1712961600 | 43.34 | 0.04 | 0.09 | 43.23 | 43.63 | 43.11 | 116841 |
| 1712875200 | 43.3 | -0.71 | -1.61 | 43.82 | 43.82 | 43.15 | 177014 |
| 1712788800 | 44.01 | -0.09 | -0.20 | 44 | 44.25 | 43.75 | 156485 |
| 1712702400 | 44.1 | 0.05 | 0.11 | 44.14 | 44.47 | 43.665 | 296905 |
| 1712616000 | 44.05 | -0.03 | -0.07 | 44.14 | 44.33 | 43.98 | 156403 |
| 1712356800 | 44.08 | 0.41 | 0.94 | 43.62 | 44.08 | 43.62 | 119342 |
| 1712270400 | 43.67 | -0.5 | -1.13 | 44.28 | 44.42 | 43.52 | 168901 |
| 1712184000 | 44.17 | 0.29 | 0.66 | 43.89 | 44.22 | 43.88 | 133175 |
| 1712097600 | 43.88 | -0.88 | -1.97 | 44.76 | 45.11 | 43.74 | 222637 |
| 1712011200 | 44.76 | -0.66 | -1.45 | 45.31 | 45.34 | 44.72 | 122492 |
| 1711665600 | 45.42 | 0.57 | 1.27 | 44.97 | 45.5 | 44.87 | 222385 |
| 1711579200 | 44.85 | 0.49 | 1.10 | 44.65 | 44.91 | 44.63 | 99768 |
| 1711492800 | 44.36 | -0.05 | -0.11 | 44.43 | 44.84 | 44.25 | 249275 |
| 1711406400 | 44.41 | 0.3 | 0.68 | 44.21 | 44.76 | 44.14 | 149901 |
| 1711147200 | 44.11 | 0.21 | 0.48 | 43.92 | 44.13 | 43.85 | 170276 |
| 1711060800 | 43.9 | -0.4 | -0.90 | 44.27 | 44.42 | 43.82 | 188110 |
| 1710974400 | 44.3 | -0.05 | -0.11 | 44.21 | 44.56 | 44.01 | 216337 |
| 1710888000 | 44.35 | 0.2 | 0.45 | 44.23 | 44.63 | 44.1671 | 185480 |
| 1710801600 | 44.15 | -0.16 | -0.36 | 44.21 | 44.47 | 44.06 | 164663 |
| 1710542400 | 44.31 | 0.19 | 0.43 | 44.03 | 44.45 | 44 | 275591 |
| 1710456000 | 44.12 | 0.03 | 0.07 | 44.11 | 44.18 | 43.57 | 177576 |
| 1710369600 | 44.09 | -0.28 | -0.63 | 44.4 | 44.61 | 43.7 | 296326 |
| 1710283200 | 44.37 | 0.53 | 1.21 | 43.72 | 44.5 | 43.68 | 247307 |
| 1710196800 | 43.84 | 0.17 | 0.39 | 43.65 | 43.99 | 43.55 | 117267 |
| 1709941200 | 43.67 | 0.03 | 0.07 | 43.6 | 43.9 | 43.41 | 201586 |
| 1709854800 | 43.64 | -0.62 | -1.40 | 44.13 | 44.34 | 43.54 | 176614 |
| 1709768400 | 44.26 | 0.42 | 0.96 | 43.85 | 44.495 | 43.61 | 406685 |
| 1709682000 | 43.84 | 0.46 | 1.06 | 43.43 | 44.24 | 43.43 | 229562 |
| 1709595600 | 43.38 | 0.32 | 0.74 | 42.96 | 43.525 | 42.96 | 175071 |
| 1709336400 | 43.06 | -0.89 | -2.03 | 43.84 | 44 | 43.05 | 210390 |
| 1709250000 | 43.95 | -0.33 | -0.75 | 44.35 | 44.36 | 43.84 | 111963 |
| 1709163600 | 44.28 | -0.06 | -0.14 | 44.4 | 44.574 | 44.04 | 101636 |
| 1709077200 | 44.34 | 0.23 | 0.52 | 44.19 | 44.4 | 43.94 | 114911 |
| 1708990800 | 44.11 | -0.39 | -0.88 | 44.52 | 44.71 | 44 | 98205 |
| 1708731600 | 44.5 | 0.22 | 0.50 | 44.41 | 44.63 | 44.23 | 126570 |
| 1708645200 | 44.28 | 0.44 | 1.00 | 43.81 | 44.32 | 43.63 | 139976 |
| 1708558800 | 43.84 | -0.48 | -1.08 | 44.35 | 44.37 | 43.5304 | 206721 |
| 1708472400 | 44.32 | -0.13 | -0.29 | 44.29 | 44.9049 | 44.0281 | 193576 |
| 1708126800 | 44.45 | -2.73 | -5.79 | 44.84 | 45.06 | 44.36 | 307785 |
| 1708040400 | 47.18 | 1.02 | 2.21 | 46.3 | 47.37 | 46.3 | 730392 |
| 1707954000 | 46.16 | 0.13 | 0.28 | 46.11 | 46.535 | 45.9 | 211516 |
| 1707867600 | 46.03 | -0.3 | -0.65 | 46.41 | 46.59 | 45.62 | 222895 |
| 1707781200 | 46.33 | 0.42 | 0.91 | 46.13 | 46.7 | 45.8501 | 533950 |
| 1707522000 | 45.91 | 0.62 | 1.37 | 45.25 | 46.02 | 45 | 216565 |
| 1707435600 | 45.29 | -1.16 | -2.50 | 46.25 | 46.57 | 45.23 | 242486 |
| 1707349200 | 46.45 | 0.36 | 0.78 | 46.14 | 46.955 | 46.0875 | 398201 |
| 1707262800 | 46.09 | -0.33 | -0.71 | 45.58 | 46.18 | 45.17 | 549189 |
| 1707176400 | 46.42 | 3.1 | 7.16 | 45.75 | 46.87 | 44.675 | 787974 |
| 1706917200 | 43.32 | -0.13 | -0.30 | 43.55 | 43.87 | 43.07 | 252147 |
| 1706830800 | 43.45 | -0.62 | -1.41 | 43.76 | 44.06 | 42.8 | 209829 |
| 1706744400 | 44.07 | -0.19 | -0.43 | 44.5 | 44.7 | 44.06 | 197184 |
| 1706658000 | 44.26 | 0.15 | 0.34 | 44.17 | 44.34 | 43.93 | 186350 |
| 1706571600 | 44.11 | -0.32 | -0.72 | 44.4 | 44.415 | 43.88 | 186267 |
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
