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 | 1.62 | 3.50497620078 | 46.22 | 47.84 | 45.88 | 55813 | 46.84080428 | SP |
| 4 | 2.31 | 5.07357786075 | 45.53 | 47.84 | 44.72 | 29008 | 46.31984953 | SP |
| 12 | 4.19 | 9.5990836197 | 43.65 | 47.84 | 40.5 | 37254 | 43.62031147 | SP |
| 26 | 7.1 | 17.4275895925 | 40.74 | 47.84 | 37.82 | 25566 | 42.80978843 | SP |
| 52 | 8.17 | 20.5949079909 | 39.67 | 47.84 | 35.34 | 24572 | 40.85627601 | SP |
| 156 | 3.61 | 8.16188107619 | 44.23 | 47.84 | 28.98 | 20069 | 38.68272491 | SP |
| 260 | 23.95 | 100.251151109 | 23.89 | 47.84 | 20.76 | 13684 | 38.25975736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 47.84 | 0.53 | 1.12 | 47.55 | 47.84 | 47.55 | 41002 |
| 1718317800 | 47.31 | -0.11 | -0.23 | 47.57 | 47.62 | 47.2 | 31796 |
| 1718231400 | 47.42 | 1.05 | 2.26 | 47.29 | 47.66 | 47.29 | 115641 |
| 1718145000 | 46.37 | 0.04 | 0.09 | 46.06 | 46.37 | 45.88 | 23557 |
| 1718058600 | 46.33 | 0.3 | 0.64 | 46.03 | 46.37 | 45.91 | 35111 |
| 1717799400 | 46.0342 | -0.38 | -0.81 | 46.22 | 46.25 | 45.9 | 67430 |
| 1717713000 | 46.41 | 0.16 | 0.35 | 46.36 | 46.41 | 46.2 | 31011 |
| 1717626600 | 46.25 | 1.14 | 2.53 | 45.78 | 46.25 | 45.78 | 20728 |
| 1717540200 | 45.11 | -0.58 | -1.27 | 45.18 | 45.21 | 44.86 | 43245 |
| 1717453800 | 45.6919 | 0.51 | 1.12 | 45.9 | 45.9 | 45.4147 | 13785 |
| 1717194600 | 45.1857 | -0.74 | -1.62 | 45.33 | 45.33 | 44.72 | 21570 |
| 1717108200 | 45.93 | 0.07 | 0.15 | 46.03 | 46.09 | 45.72 | 34392 |
| 1717021800 | 45.86 | -0.99 | -2.12 | 45.98 | 45.98 | 45.8 | 18216 |
| 1716935400 | 46.8536 | 0.62 | 1.35 | 46.97 | 47.08 | 46.7 | 14539 |
| 1716589800 | 46.23 | 0.55 | 1.20 | 45.99 | 46.2804 | 45.98 | 14672 |
| 1716503400 | 45.68 | 0.04 | 0.09 | 46.2 | 46.2364 | 45.54 | 7511 |
| 1716417000 | 45.64 | 0.44 | 0.97 | 45.77 | 45.78 | 45.5 | 8606 |
| 1716330600 | 45.2 | -0.28 | -0.62 | 45.15 | 45.2392 | 45.1 | 8270 |
| 1716244200 | 45.48 | -0.19 | -0.42 | 45.3 | 45.535 | 45.1701 | 15540 |
| 1715985000 | 45.67 | 0.13 | 0.29 | 45.53 | 45.73 | 45.51 | 18076 |
| 1715898600 | 45.54 | -0.29 | -0.63 | 45.68 | 45.835 | 45.54 | 16759 |
| 1715812200 | 45.83 | 0.8 | 1.78 | 45.49 | 45.98 | 45.48 | 41407 |
| 1715725800 | 45.03 | 0.72 | 1.62 | 44.6 | 45.05 | 44.6 | 12062 |
| 1715639400 | 44.31 | 0.1 | 0.23 | 44.49 | 44.49 | 44.23 | 13839 |
| 1715380200 | 44.21 | 0.37 | 0.84 | 44.25 | 44.395 | 44.17 | 14298 |
| 1715293800 | 43.8398 | 0.04 | 0.09 | 43.72 | 43.86 | 43.63 | 14372 |
| 1715207400 | 43.8 | 0.19 | 0.44 | 43.62 | 43.86 | 43.62 | 4648 |
| 1715121000 | 43.61 | -0.29 | -0.66 | 43.74 | 43.78 | 43.5809 | 8137 |
| 1715034600 | 43.9 | 0.28 | 0.64 | 43.83 | 43.9 | 43.8 | 8738 |
| 1714775400 | 43.62 | 0.57 | 1.32 | 43.41 | 43.62 | 43.36 | 17266 |
| 1714689000 | 43.05 | 0.98 | 2.32 | 42.58 | 43.14 | 42.39 | 23760 |
| 1714602600 | 42.0724 | -0.21 | -0.51 | 42.31 | 42.71 | 41.96 | 62381 |
| 1714516200 | 42.2869 | -0.63 | -1.48 | 42.44 | 42.65 | 42.2869 | 20012 |
| 1714429800 | 42.92 | 0.68 | 1.60 | 42.76 | 42.93 | 42.69 | 185851 |
| 1714170600 | 42.2437 | 0.54 | 1.30 | 42.12 | 42.2437 | 42.11 | 4871 |
| 1714084200 | 41.7 | -0.07 | -0.16 | 41.18 | 41.7971 | 41.11 | 17191 |
| 1713997800 | 41.7654 | 0.35 | 0.83 | 42.06 | 42.09 | 41.592 | 457143 |
| 1713911400 | 41.42 | 0.41 | 1.00 | 41 | 41.44 | 41 | 74794 |
| 1713825000 | 41.01 | -0.01 | -0.03 | 40.64 | 41.0999 | 40.5 | 19913 |
| 1713565800 | 41.021 | -0.83 | -1.99 | 41.32 | 41.33 | 40.96 | 20360 |
| 1713479400 | 41.8558 | -0.07 | -0.16 | 41.97 | 42 | 41.75 | 8742 |
| 1713393000 | 41.9215 | 0.28 | 0.68 | 42.13 | 42.13 | 41.78 | 78498 |
| 1713306600 | 41.64 | -0.95 | -2.23 | 41.58 | 41.77 | 41.51 | 49205 |
| 1713220200 | 42.59 | -0.69 | -1.59 | 43.19 | 43.24 | 42.57 | 55381 |
| 1712961000 | 43.28 | -0.89 | -2.01 | 43.65 | 43.71 | 43.27 | 32709 |
| 1712874600 | 44.17 | 0.05 | 0.11 | 44.12 | 44.175 | 43.86 | 24947 |
| 1712788200 | 44.1216 | -0.53 | -1.18 | 44.14 | 44.2 | 43.93 | 25607 |
| 1712701800 | 44.65 | 0.59 | 1.34 | 44.67 | 44.72 | 44.475 | 12835 |
| 1712615400 | 44.06 | 0.36 | 0.81 | 44.05 | 44.13 | 43.99 | 13645 |
| 1712356200 | 43.7048 | -0.02 | -0.05 | 43.4 | 43.7801 | 43.35 | 59425 |
| 1712269800 | 43.7261 | -0.35 | -0.79 | 44.33 | 44.57 | 43.7261 | 50755 |
| 1712183400 | 44.076 | 0.09 | 0.19 | 43.8 | 44.18 | 43.8 | 39006 |
| 1712097000 | 43.991 | 0.16 | 0.37 | 44.05 | 44.0996 | 43.93 | 17224 |
| 1712010600 | 43.8274 | -0.01 | -0.02 | 43.89 | 44.02 | 43.7302 | 27413 |
| 1711665000 | 43.8343 | 0.19 | 0.44 | 43.68 | 43.9 | 43.68 | 6057 |
| 1711578600 | 43.6419 | 0.17 | 0.40 | 43.68 | 43.68 | 43.541 | 5796 |
| 1711492200 | 43.47 | -0.4 | -0.92 | 43.59 | 43.59 | 43.47 | 8167 |
| 1711405800 | 43.8726 | 0.14 | 0.32 | 43.74 | 43.9409 | 43.74 | 10779 |
| 1711146600 | 43.7314 | 0.01 | 0.03 | 43.65 | 43.81 | 43.62 | 36486 |
| 1711060200 | 43.7194 | 0.23 | 0.53 | 43.89 | 43.89 | 43.7194 | 8477 |
| 1710973800 | 43.4902 | 0.17 | 0.39 | 43.19 | 43.4902 | 43.12 | 5694 |
| 1710887400 | 43.32 | -0.13 | -0.31 | 43.29 | 43.3801 | 43.21 | 14637 |
| 1710801000 | 43.4534 | 0.1 | 0.24 | 43.7 | 43.7 | 43.38 | 4182 |
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
