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 | 1.17 | 2.64825712992 | 44.18 | 45.9799 | 44.18 | 86679 | 45.59870315 | SP |
| 4 | -2.15 | -4.52631578947 | 47.5 | 47.5 | 43.77 | 85299 | 45.89281171 | SP |
| 12 | 2.59 | 6.0570626754 | 42.76 | 47.5999 | 42.48 | 82865 | 45.0669635 | SP |
| 26 | 9.63 | 26.9596864502 | 35.72 | 47.5999 | 35.28 | 81127 | 43.11918062 | SP |
| 52 | 8.6 | 23.4013605442 | 36.75 | 47.5999 | 32.92 | 129749 | 39.2121876 | SP |
| 156 | 1.7 | 3.89461626575 | 43.65 | 48.99 | 32.92 | 295451 | 42.09616955 | SP |
| 260 | 13.75 | 43.5126582278 | 31.6 | 48.99 | 17.42 | 330042 | 36.4541522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 45.35 | -0.19 | -0.42 | 45.58 | 45.6056 | 45.35 | 24208 |
| 1714084200 | 45.54 | -0.35 | -0.76 | 45.53 | 45.74 | 45.18 | 41390 |
| 1713997800 | 45.89 | 0.1 | 0.22 | 45.56 | 45.9136 | 45.54 | 97030 |
| 1713911400 | 45.79 | 0.3 | 0.66 | 45.47 | 45.9799 | 45.43 | 157417 |
| 1713825000 | 45.49 | 0.64 | 1.43 | 45.06 | 45.69 | 44.9 | 73503 |
| 1713565800 | 44.85 | 0.64 | 1.45 | 44.18 | 44.87 | 44.18 | 64055 |
| 1713479400 | 44.21 | 0.26 | 0.59 | 44.09 | 44.43 | 44.02 | 70561 |
| 1713393000 | 43.95 | -0.02 | -0.05 | 44.11 | 44.354 | 43.84 | 57578 |
| 1713306600 | 43.97 | -0.27 | -0.61 | 44.13 | 44.14 | 43.77 | 55588 |
| 1713220200 | 44.24 | -0.37 | -0.83 | 44.93 | 45.27 | 44.06 | 37968 |
| 1712961000 | 44.61 | -0.43 | -0.95 | 44.81 | 45.04 | 44.44 | 87988 |
| 1712874600 | 45.04 | -0.5 | -1.10 | 45.54 | 45.54 | 44.9242 | 30148 |
| 1712788200 | 45.54 | -1 | -2.15 | 45.85 | 46.06 | 45.34 | 56963 |
| 1712701800 | 46.54 | -0.26 | -0.56 | 46.98 | 47.01 | 46.282 | 41646 |
| 1712615400 | 46.8 | 0.39 | 0.84 | 46.58 | 46.94 | 46.58 | 146710 |
| 1712356200 | 46.41 | 0.31 | 0.67 | 46.11 | 46.5731 | 46.11 | 57846 |
| 1712269800 | 46.1 | -0.51 | -1.09 | 46.95 | 47.135 | 46.02 | 65577 |
| 1712183400 | 46.61 | 0.12 | 0.26 | 46.42 | 46.87 | 46.42 | 45728 |
| 1712097000 | 46.49 | -0.52 | -1.11 | 46.73 | 46.76 | 46.45 | 64776 |
| 1712010600 | 47.01 | -0.51 | -1.07 | 47.5 | 47.5 | 46.9501 | 368209 |
| 1711665000 | 47.52 | 0.25 | 0.53 | 47.33 | 47.5999 | 47.3204 | 50912 |
| 1711578600 | 47.27 | 0.87 | 1.88 | 46.68 | 47.27 | 46.67 | 114208 |
| 1711492200 | 46.4 | -0.07 | -0.15 | 46.58 | 46.712 | 46.39 | 56359 |
| 1711405800 | 46.47 | 0.14 | 0.30 | 46.35 | 46.66 | 46.35 | 47742 |
| 1711146600 | 46.33 | -0.58 | -1.24 | 46.84 | 46.97 | 46.305 | 49924 |
| 1711060200 | 46.91 | 0.4 | 0.86 | 46.6 | 47 | 46.6 | 20217 |
| 1710973800 | 46.51 | 0.88 | 1.93 | 45.52 | 46.62 | 45.49 | 66551 |
| 1710887400 | 45.63 | 0.22 | 0.48 | 45.37 | 45.74 | 45.37 | 34985 |
| 1710801000 | 45.41 | -0.05 | -0.11 | 45.54 | 45.57 | 45.33 | 135954 |
| 1710541800 | 45.46 | 0.11 | 0.24 | 45.21 | 45.63 | 45.21 | 61442 |
| 1710455400 | 45.35 | -0.44 | -0.96 | 45.73 | 45.86 | 45.06 | 82343 |
| 1710369000 | 45.79 | 0.18 | 0.39 | 45.64 | 46.01 | 45.64 | 71431 |
| 1710282600 | 45.61 | 0.11 | 0.24 | 45.56 | 45.74 | 45.34 | 97777 |
| 1710196200 | 45.5 | 0.07 | 0.15 | 45.32 | 45.59 | 45.28 | 87749 |
| 1709940600 | 45.43 | -0.07 | -0.15 | 45.72 | 45.93 | 45.43 | 101557 |
| 1709854200 | 45.5 | 0.11 | 0.24 | 45.63 | 45.9 | 45.43 | 65707 |
| 1709767800 | 45.39 | 0.14 | 0.31 | 45.31 | 45.57 | 45 | 72652 |
| 1709681400 | 45.25 | 0.45 | 1.00 | 44.65 | 45.44 | 44.65 | 64044 |
| 1709595000 | 44.8 | 0.09 | 0.20 | 44.67 | 45.1501 | 44.67 | 38357 |
| 1709335800 | 44.71 | -0.11 | -0.25 | 44.59 | 44.74 | 44.34 | 45189 |
| 1709249400 | 44.82 | 0.26 | 0.58 | 44.9 | 44.96 | 44.5103 | 239620 |
| 1709163000 | 44.56 | 0.02 | 0.04 | 44.42 | 44.775 | 44.41 | 40415 |
| 1709076600 | 44.54 | 0.38 | 0.86 | 44.27 | 44.56 | 44.22 | 64334 |
| 1708990200 | 44.16 | -0.24 | -0.54 | 44.3 | 44.655 | 44.04 | 111865 |
| 1708731000 | 44.4001 | 0.16 | 0.36 | 44.31 | 44.56 | 44.29 | 41440 |
| 1708644600 | 44.24 | 0.35 | 0.80 | 44.13 | 44.3457 | 44.11 | 39697 |
| 1708558200 | 43.89 | -0.1 | -0.23 | 43.86 | 43.93 | 43.7051 | 42743 |
| 1708471800 | 43.99 | -0.13 | -0.29 | 43.77 | 44.2 | 43.77 | 61351 |
| 1708126200 | 44.12 | -0.28 | -0.63 | 44.13 | 44.41 | 44.06 | 51285 |
| 1708039800 | 44.4 | 0.69 | 1.58 | 43.88 | 44.5252 | 43.88 | 42853 |
| 1707953400 | 43.71 | 0.65 | 1.51 | 43.33 | 43.72 | 43.33 | 186943 |
| 1707867000 | 43.06 | -0.87 | -1.98 | 43.31 | 43.32 | 42.64 | 63268 |
| 1707780600 | 43.93 | 0.55 | 1.27 | 43.38 | 44.23 | 43.38 | 58263 |
| 1707521400 | 43.38 | 0.39 | 0.91 | 43.11 | 43.4 | 42.85 | 98976 |
| 1707435000 | 42.99 | -0.09 | -0.21 | 42.91 | 43.0456 | 42.65 | 83810 |
| 1707348600 | 43.08 | 0.14 | 0.33 | 43.06 | 43.2 | 42.48 | 127938 |
| 1707262200 | 42.94 | -0.09 | -0.21 | 43.12 | 43.36 | 42.8179 | 57929 |
| 1707175800 | 43.03 | -0.4 | -0.92 | 43.11 | 43.2381 | 42.84 | 205941 |
| 1706916600 | 43.43 | 0.32 | 0.74 | 42.76 | 43.58 | 42.76 | 201719 |
| 1706830200 | 43.11 | -0.5 | -1.15 | 43.59 | 43.59 | 42.24 | 117549 |
| 1706743800 | 43.61 | -1.16 | -2.59 | 44.01 | 44.49 | 43.6 | 107341 |
| 1706657400 | 44.77 | 0.13 | 0.29 | 44.58 | 44.83 | 44.5471 | 109378 |
| 1706571000 | 44.64 | 0.28 | 0.63 | 44.34 | 44.64 | 44.23 | 171131 |
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
