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 | 0.21 | 0.477381223005 | 43.99 | 44.25 | 43.78 | 108315 | 43.9764083 | CS |
| 4 | -0.7 | -1.55902004454 | 44.9 | 45.67 | 43.17 | 577308 | 43.84855859 | CS |
| 12 | 11.6 | 35.5828220859 | 32.6 | 45.67 | 29.43 | 443692 | 39.29250756 | CS |
| 26 | 24.74 | 127.132579651 | 19.46 | 45.67 | 18.5 | 438969 | 33.58480272 | CS |
| 52 | -11.01 | -19.9420394856 | 55.21 | 57.25 | 18.5 | 436005 | 32.70902395 | CS |
| 156 | -44.39 | -50.1072355796 | 88.59 | 180 | 18.5 | 388319 | 60.51972188 | CS |
| 260 | -1.05 | -2.32044198895 | 45.25 | 180 | 18.5 | 350330 | 61.04176975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 44.02 | 0 | 0.00 | 44.02 | 44.02 | 44.02 | 0 |
| 1714081200 | 44.02 | -0.02 | -0.05 | 43.97 | 44.07 | 43.83 | 88918 |
| 1713994800 | 44.04 | 0.22 | 0.50 | 43.97 | 44.25 | 43.91 | 162089 |
| 1713908400 | 43.82 | -0.1 | -0.23 | 43.92 | 44.05 | 43.78 | 78134 |
| 1713822000 | 43.92 | -0.1 | -0.23 | 44.01 | 44.11 | 43.92 | 112232 |
| 1713562800 | 44.02 | 0.02 | 0.05 | 43.99 | 44.16 | 43.99 | 100203 |
| 1713476400 | 44 | -0.1 | -0.23 | 44.08 | 44.2 | 44 | 139578 |
| 1713390000 | 44.1 | -0.22 | -0.50 | 44.31 | 44.5 | 44.06 | 128776 |
| 1713303600 | 44.32 | 0.05 | 0.11 | 44.3 | 44.67 | 44.27 | 222351 |
| 1713217200 | 44.27 | -0.14 | -0.32 | 44.33 | 44.43 | 44.21 | 171550 |
| 1712958000 | 44.41 | 0.18 | 0.41 | 44.35 | 44.55 | 44.29 | 277759 |
| 1712871600 | 44.23 | -0.08 | -0.18 | 44.28 | 44.4 | 44.21 | 269561 |
| 1712785200 | 44.31 | 0.34 | 0.77 | 43.66 | 44.33 | 43.66 | 328623 |
| 1712698800 | 43.97 | 0.09 | 0.21 | 43.82 | 43.98 | 43.69 | 249410 |
| 1712612400 | 43.88 | 0.2 | 0.46 | 43.63 | 43.88 | 43.58 | 375434 |
| 1712353200 | 43.68 | 0.22 | 0.51 | 43.56 | 43.87 | 43.47 | 465221 |
| 1712266800 | 43.46 | -0.09 | -0.21 | 43.45 | 43.58 | 43.17 | 785423 |
| 1712180400 | 43.55 | -0.25 | -0.57 | 43.7 | 43.98 | 43.51 | 1532584 |
| 1712094000 | 43.8 | -0.16 | -0.36 | 43.64 | 43.96 | 43.64 | 3262672 |
| 1712007600 | 43.96 | 1.14 | 2.66 | 44.9 | 45.67 | 43.47 | 2218339 |
| 1711662000 | 42.82 | 0.36 | 0.85 | 42.02 | 42.9 | 41.4 | 294721 |
| 1711575600 | 42.46 | 0.7 | 1.68 | 41.93 | 43.48 | 41.74 | 620544 |
| 1711489200 | 41.76 | 2.73 | 6.99 | 39.05 | 44.16 | 38.9 | 931049 |
| 1711402800 | 39.03 | -0.63 | -1.59 | 39.5 | 39.67 | 38.6 | 242405 |
| 1711143600 | 39.66 | 0.55 | 1.41 | 39 | 39.93 | 38.75 | 236872 |
| 1711057200 | 39.11 | 0.43 | 1.11 | 38.81 | 39.55 | 38.19 | 436909 |
| 1710970800 | 38.68 | 0.12 | 0.31 | 38.38 | 38.71 | 37.54 | 410970 |
| 1710884400 | 38.56 | -0.3 | -0.77 | 38.63 | 39.15 | 37.72 | 390554 |
| 1710798000 | 38.86 | 9.38 | 31.82 | 36.66 | 39.63 | 36.21 | 1966143 |
| 1710538800 | 29.48 | -0.85 | -2.80 | 30.26 | 30.57 | 29.43 | 266434 |
| 1710452400 | 30.33 | -0.65 | -2.10 | 30.94 | 31 | 30 | 284975 |
| 1710366000 | 30.98 | -0.06 | -0.19 | 30.94 | 31.85 | 30.9 | 170120 |
| 1710279600 | 31.04 | -0.28 | -0.89 | 31.34 | 31.62 | 30.69 | 241840 |
| 1710193200 | 31.32 | -0.11 | -0.35 | 31.35 | 31.75 | 31.25 | 150498 |
| 1709937600 | 31.43 | -0.57 | -1.78 | 32.009999 | 33.049999 | 31.43 | 304442 |
| 1709851200 | 32 | 1.22 | 3.96 | 30.79 | 32.38 | 30.79 | 464608 |
| 1709764800 | 30.78 | -3.55 | -10.34 | 31.83 | 35.14 | 30.17 | 1094803 |
| 1709678400 | 34.33 | -0.55 | -1.58 | 34.9 | 35 | 34 | 211061 |
| 1709592000 | 34.88 | -1.02 | -2.84 | 35.99 | 36.33 | 34.67 | 428203 |
| 1709332800 | 35.9 | -0.03 | -0.08 | 35.99 | 36.49 | 35.73 | 229547 |
| 1709246400 | 35.93 | 0.54 | 1.53 | 35.64 | 35.99 | 35.27 | 211582 |
| 1709160000 | 35.39 | 0.62 | 1.78 | 34.48 | 36.1 | 34.48 | 272984 |
| 1709073600 | 34.77 | 1.46 | 4.38 | 33.27 | 34.94 | 33.27 | 234477 |
| 1708987200 | 33.31 | -1.12 | -3.25 | 34.28 | 34.75 | 33.13 | 177595 |
| 1708728000 | 34.43 | 2.1 | 6.50 | 32.2 | 34.71 | 32.2 | 325018 |
| 1708641600 | 32.33 | 0.8 | 2.54 | 32.15 | 32.549999 | 32.07 | 172996 |
| 1708555200 | 31.53 | -1.27 | -3.87 | 32.49 | 32.75 | 30.97 | 263697 |
| 1708468800 | 32.799999 | -0.95 | -2.81 | 33.62 | 33.8 | 32.6 | 316289 |
| 1708123200 | 33.75 | -2.1 | -5.86 | 35.47 | 36.36 | 33.479999 | 446024 |
| 1708036800 | 35.85 | 0.67 | 1.90 | 34.89 | 36.07 | 34.89 | 142010 |
| 1707950400 | 35.18 | 0.78 | 2.27 | 34.8 | 35.56 | 34.45 | 155395 |
| 1707864000 | 34.4 | -1.41 | -3.94 | 34.75 | 34.8 | 33.299999 | 286371 |
| 1707777600 | 35.81 | -0.26 | -0.72 | 36.17 | 36.77 | 35.08 | 364805 |
| 1707518400 | 36.07 | 1.09 | 3.12 | 35.25 | 36.18 | 34.93 | 261842 |
| 1707432000 | 34.98 | 0.02 | 0.06 | 34.78 | 35.74 | 34.09 | 409839 |
| 1707345600 | 34.96 | 1.38 | 4.11 | 33.509999 | 35.19 | 33.509999 | 420213 |
| 1707259200 | 33.58 | 0.07 | 0.21 | 33.299999 | 34.05 | 33.2 | 203932 |
| 1707172800 | 33.509999 | 1.19 | 3.68 | 31.95 | 33.61 | 31.89 | 399987 |
| 1706913600 | 32.32 | -0.79 | -2.39 | 32.6 | 32.909999 | 32.08 | 300022 |
| 1706827200 | 33.11 | 0.44 | 1.35 | 33.439999 | 33.6 | 32.15 | 225479 |
| 1706740800 | 32.67 | -0.57 | -1.71 | 32.549999 | 33.85 | 32.549999 | 271333 |
| 1706654400 | 33.24 | -0.9 | -2.64 | 34.12 | 34.12 | 32.61 | 332192 |
| 1706568000 | 34.14 | 0.88 | 2.65 | 33.189999 | 34.18 | 32.75 | 161909 |
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
