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 | -0.49 | -1.04947526237 | 46.69 | 46.69 | 45.385 | 76035 | 45.81217367 | SP |
| 4 | -0.18 | -0.388098318241 | 46.38 | 47.47 | 45.385 | 67047 | 46.72122439 | SP |
| 12 | 0.01 | 0.021649707729 | 46.19 | 47.76 | 45.11 | 111667 | 46.27752804 | SP |
| 26 | 5.52 | 13.5693215339 | 40.68 | 47.76 | 40.61 | 93278 | 44.98192689 | SP |
| 52 | -142.43 | -75.5076074856 | 188.63 | 209.98 | 36.04 | 88982 | 49.22487 | SP |
| 156 | -142.43 | -75.5076074856 | 188.63 | 209.98 | 36.04 | 88982 | 49.22487 | SP |
| 260 | -142.43 | -75.5076074856 | 188.63 | 209.98 | 36.04 | 88982 | 49.22487 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 46.2 | 0.47 | 1.03 | 45.81 | 46.23 | 45.45 | 39478 |
| 1717108200 | 45.73 | 0.28 | 0.62 | 45.5 | 45.7403 | 45.385 | 188853 |
| 1717021800 | 45.45 | -0.74 | -1.60 | 45.71 | 45.715 | 45.41 | 38425 |
| 1716935400 | 46.19 | -0.65 | -1.39 | 46.69 | 46.69 | 46.08 | 37384 |
| 1716589800 | 46.84 | 0.32 | 0.69 | 46.76 | 46.905 | 46.5501 | 20770 |
| 1716503400 | 46.52 | -0.62 | -1.32 | 47.22 | 47.22 | 46.48 | 47909 |
| 1716417000 | 47.14 | 0.05 | 0.11 | 47.02 | 47.265 | 46.92 | 32528 |
| 1716330600 | 47.09 | -0.23 | -0.49 | 47.2 | 47.2 | 46.99 | 45717 |
| 1716244200 | 47.32 | 0.1 | 0.21 | 47.3 | 47.42 | 47.1902 | 56856 |
| 1715985000 | 47.22 | 0.1 | 0.21 | 47.15 | 47.22 | 47.01 | 70037 |
| 1715898600 | 47.12 | -0.29 | -0.61 | 47.39 | 47.39 | 47.12 | 330812 |
| 1715812200 | 47.41 | 0.3 | 0.64 | 47.41 | 47.47 | 47.32 | 34473 |
| 1715725800 | 47.11 | 0.06 | 0.13 | 47.17 | 47.24 | 46.9951 | 23071 |
| 1715639400 | 47.05 | -0.15 | -0.32 | 47.38 | 47.4153 | 47.03 | 41691 |
| 1715380200 | 47.2 | 0.11 | 0.23 | 47.26 | 47.3299 | 47.1 | 23318 |
| 1715293800 | 47.09 | 0.5 | 1.07 | 46.6 | 47.09 | 46.5876 | 48972 |
| 1715207400 | 46.59 | -0.02 | -0.04 | 46.44 | 46.66 | 46.44 | 114820 |
| 1715121000 | 46.61 | -0.02 | -0.04 | 46.69 | 46.7799 | 46.57 | 55781 |
| 1715034600 | 46.63 | 0.55 | 1.19 | 46.38 | 46.63 | 46.36 | 23004 |
| 1714775400 | 46.08 | 0.42 | 0.92 | 46.05 | 46.1886 | 45.86 | 28430 |
| 1714689000 | 45.66 | 0.15 | 0.33 | 45.74 | 45.77 | 45.2548 | 38098 |
| 1714602600 | 45.51 | -0.09 | -0.20 | 45.58 | 46.08 | 45.4 | 74837 |
| 1714516200 | 45.6 | -0.7 | -1.51 | 46.24 | 46.31 | 45.6 | 28841 |
| 1714429800 | 46.3 | 0.32 | 0.70 | 46.1 | 46.33 | 46.1 | 189341 |
| 1714170600 | 45.98 | 0.04 | 0.09 | 45.96 | 46.14 | 45.91 | 535065 |
| 1714084200 | 45.94 | 0.1 | 0.22 | 45.45 | 46.02 | 45.1947 | 614993 |
| 1713997800 | 45.84 | -0.25 | -0.54 | 46.09 | 46.2316 | 45.522 | 62311 |
| 1713911400 | 46.09 | 0.48 | 1.05 | 45.79 | 46.21 | 45.7682 | 126362 |
| 1713825000 | 45.61 | 0.4 | 0.88 | 45.49 | 45.87 | 45.2393 | 44468 |
| 1713565800 | 45.21 | -0.03 | -0.07 | 45.23 | 45.58 | 45.1261 | 50260 |
| 1713479400 | 45.24 | -0.12 | -0.26 | 45.57 | 45.7736 | 45.2019 | 72218 |
| 1713393000 | 45.36 | -0.14 | -0.31 | 45.73 | 45.73 | 45.11 | 632493 |
| 1713306600 | 45.5 | -0.15 | -0.33 | 45.64 | 45.69 | 45.27 | 382886 |
| 1713220200 | 45.65 | -0.41 | -0.89 | 46.51 | 46.68 | 45.535 | 176334 |
| 1712961000 | 46.06 | -0.51 | -1.10 | 46.23 | 46.38 | 45.86 | 83670 |
| 1712874600 | 46.57 | 0.04 | 0.09 | 46.62 | 46.759 | 46.24 | 101821 |
| 1712788200 | 46.53 | -0.63 | -1.34 | 46.46 | 46.81 | 46.415 | 209401 |
| 1712701800 | 47.16 | 0.08 | 0.17 | 47.3 | 47.3 | 46.6 | 256559 |
| 1712615400 | 47.08 | 0.03 | 0.06 | 47.16 | 47.24 | 47.0762 | 47674 |
| 1712356200 | 47.05 | 0.49 | 1.05 | 46.67 | 47.135 | 46.6589 | 39412 |
| 1712269800 | 46.56 | -0.47 | -1.00 | 47.4 | 47.52 | 46.46 | 109709 |
| 1712183400 | 47.03 | 0.12 | 0.26 | 46.78 | 47.1437 | 46.78 | 159634 |
| 1712097000 | 46.91 | -0.31 | -0.66 | 47.03 | 47.03 | 46.77 | 105934 |
| 1712010600 | 47.22 | -0.49 | -1.03 | 47.63 | 47.655 | 47.22 | 145067 |
| 1711665000 | 47.71 | 0.13 | 0.27 | 47.65 | 47.76 | 47.48 | 53385 |
| 1711578600 | 47.58 | 0.7 | 1.49 | 47.15 | 47.58 | 47.15 | 43612 |
| 1711492200 | 46.88 | -0.05 | -0.11 | 47 | 47.1 | 46.85 | 41909 |
| 1711405800 | 46.93 | -0.3 | -0.64 | 47.23 | 47.23 | 46.9 | 19857 |
| 1711146600 | 47.23 | -0.28 | -0.59 | 47.61 | 47.61 | 47.2173 | 146498 |
| 1711060200 | 47.51 | 0.52 | 1.11 | 47.22 | 47.575 | 47.145 | 52979 |
| 1710973800 | 46.99 | 0.64 | 1.38 | 46.49 | 47.028 | 46.39 | 72148 |
| 1710887400 | 46.35 | 0.29 | 0.63 | 46.02 | 46.38 | 46.02 | 113675 |
| 1710801000 | 46.06 | -0.01 | -0.02 | 46.13 | 46.21 | 46.015 | 26947 |
| 1710541800 | 46.07 | -0.07 | -0.15 | 46.01 | 46.26 | 46.01 | 113752 |
| 1710455400 | 46.14 | -0.21 | -0.45 | 46.41 | 46.41 | 45.79 | 52700 |
| 1710369000 | 46.35 | 0.08 | 0.17 | 46.26 | 46.45 | 46.2 | 29218 |
| 1710282600 | 46.27 | 0.23 | 0.50 | 46.07 | 46.29 | 45.8345 | 61586 |
| 1710196200 | 46.04 | -0.26 | -0.56 | 46.19 | 46.2084 | 45.74 | 58712 |
| 1709940600 | 46.3 | -0.13 | -0.28 | 46.51 | 46.695 | 46.155 | 76388 |
| 1709854200 | 46.43 | 0.42 | 0.91 | 46.27 | 46.4489 | 46.195 | 29331 |
| 1709767800 | 46.0117 | 0.3 | 0.66 | 45.9 | 46.23 | 45.8801 | 43528 |
| 1709681400 | 45.71 | -0.46 | -1.00 | 46.04 | 46.06 | 45.535 | 24948 |
| 1709595000 | 46.17 | 0.13 | 0.28 | 46.15 | 46.3499 | 46.1178 | 76420 |
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
