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 | 0.55 | 1.24688279302 | 44.11 | 44.66 | 44.0905 | 11827 | 44.3969821 | SP |
| 4 | 0.58 | 1.31578947368 | 44.08 | 44.66 | 43.69 | 12084 | 44.07327022 | SP |
| 12 | 1.04 | 2.38422741862 | 43.62 | 44.66 | 43.17 | 14003 | 43.91978514 | SP |
| 26 | 0.76 | 1.73120728929 | 43.9 | 44.66 | 42.97 | 18912 | 43.8869114 | SP |
| 52 | 1.7 | 3.95716945996 | 42.96 | 44.66 | 40.99 | 12224 | 43.6065242 | SP |
| 156 | -5.42 | -10.8226837061 | 50.08 | 50.51 | 40.03 | 17719 | 44.76147539 | SP |
| 260 | -4.62 | -9.375 | 49.28 | 51.14 | 38.64 | 17847 | 46.38643695 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 44.66 | 0.22 | 0.49 | 44.5 | 44.66 | 44.46 | 7249 |
| 1721082600 | 44.4424 | 0.01 | 0.02 | 44.44 | 44.47 | 44.3791 | 11049 |
| 1720823400 | 44.432 | 0.07 | 0.16 | 44.33 | 44.4592 | 44.33 | 9134 |
| 1720737000 | 44.3621 | 0.14 | 0.32 | 44.3 | 44.3621 | 44.22 | 20290 |
| 1720650600 | 44.22 | 0.13 | 0.30 | 44.11 | 44.23 | 44.0905 | 11417 |
| 1720564200 | 44.0891 | -0 | -0.01 | 44.1 | 44.13 | 44.0501 | 6131 |
| 1720477800 | 44.0931 | -0.04 | -0.09 | 44.12 | 44.139 | 44.01 | 10950 |
| 1720218600 | 44.1331 | 0.19 | 0.43 | 44.02 | 44.14 | 43.9795 | 9446 |
| 1720040640 | 43.9449 | 0.13 | 0.29 | 43.84 | 43.9494 | 43.84 | 4990 |
| 1719959400 | 43.8162 | 0.12 | 0.27 | 43.69 | 43.8162 | 43.69 | 10891 |
| 1719873000 | 43.7 | -0.37 | -0.84 | 43.81 | 44.01 | 43.69 | 42257 |
| 1719613800 | 44.07 | 0 | 0.00 | 44.07 | 44.07 | 44.07 | 0 |
| 1719527400 | 44.07 | 0.03 | 0.07 | 44.02 | 44.077 | 44 | 7432 |
| 1719441000 | 44.04 | -0.07 | -0.16 | 44.04 | 44.06 | 43.99 | 6939 |
| 1719354600 | 44.1101 | 0.05 | 0.11 | 44.1 | 44.13 | 44.0403 | 12530 |
| 1719268200 | 44.061 | -0.05 | -0.11 | 44.1 | 44.1782 | 44.061 | 10443 |
| 1719009000 | 44.1093 | 0.09 | 0.20 | 44.02 | 44.11 | 44.02 | 12835 |
| 1718922600 | 44.02 | -0.03 | -0.07 | 44.08 | 44.08 | 43.92 | 17088 |
| 1718749800 | 44.05 | -0.01 | -0.02 | 43.97 | 44.1 | 43.97 | 8970 |
| 1718663400 | 44.06 | 0.16 | 0.36 | 43.84 | 44.15 | 43.7909 | 28298 |
| 1718404200 | 43.9 | -0.16 | -0.36 | 43.9 | 43.97 | 43.88 | 10820 |
| 1718317800 | 44.06 | 0.07 | 0.16 | 44.1 | 44.102 | 44.0267 | 11475 |
| 1718231400 | 43.99 | 0.13 | 0.30 | 44.19 | 44.25 | 43.94 | 65361 |
| 1718145000 | 43.86 | 0.06 | 0.14 | 43.77 | 43.92 | 43.76 | 7044 |
| 1718058600 | 43.8 | 0.04 | 0.08 | 43.78 | 43.87 | 43.69 | 17579 |
| 1717799400 | 43.7642 | -0.17 | -0.38 | 43.78 | 43.8589 | 43.73 | 10313 |
| 1717713000 | 43.93 | 0.03 | 0.07 | 43.89 | 43.9715 | 43.84 | 8508 |
| 1717626600 | 43.9 | 0.09 | 0.21 | 43.93 | 43.969 | 43.84 | 5246 |
| 1717540200 | 43.8078 | 0.02 | 0.05 | 43.81 | 43.8795 | 43.78 | 8192 |
| 1717453800 | 43.7869 | -0.09 | -0.21 | 43.68 | 43.8291 | 43.68 | 12971 |
| 1717194600 | 43.88 | 0.13 | 0.31 | 43.79 | 43.88 | 43.79 | 16968 |
| 1717108200 | 43.7459 | 0.18 | 0.40 | 43.63 | 43.77 | 43.61 | 8999 |
| 1717021800 | 43.57 | -0.16 | -0.37 | 43.6 | 43.67 | 43.57 | 5764 |
| 1716935400 | 43.7323 | -0.15 | -0.34 | 43.842 | 43.9085 | 43.73 | 10043 |
| 1716589800 | 43.88 | 0.15 | 0.33 | 43.81 | 43.9094 | 43.8042 | 4666 |
| 1716503400 | 43.7349 | -0.12 | -0.26 | 43.93 | 43.93 | 43.7 | 13191 |
| 1716417000 | 43.85 | -0.16 | -0.36 | 43.94 | 43.96 | 43.85 | 14078 |
| 1716330600 | 44.01 | 0.02 | 0.05 | 43.96 | 44.0641 | 43.96 | 10701 |
| 1716244200 | 43.99 | -0 | -0.00 | 43.96 | 43.99 | 43.9598 | 16547 |
| 1715985000 | 43.992 | -0.02 | -0.04 | 44 | 44.01 | 43.95 | 5990 |
| 1715898600 | 44.01 | -0.1 | -0.23 | 44.1 | 44.1 | 43.98 | 13227 |
| 1715812200 | 44.11 | 0.27 | 0.62 | 44.09 | 44.1198 | 44.02 | 17417 |
| 1715725800 | 43.84 | 0.04 | 0.09 | 43.8 | 43.88 | 43.8 | 19744 |
| 1715639400 | 43.8 | -0.02 | -0.05 | 43.86 | 43.8829 | 43.77 | 12363 |
| 1715380200 | 43.82 | -0.1 | -0.23 | 43.87 | 43.9 | 43.8094 | 86519 |
| 1715293800 | 43.92 | 0 | 0.00 | 43.85 | 43.92 | 43.84 | 22105 |
| 1715207400 | 43.92 | -0.12 | -0.27 | 43.96 | 43.96 | 43.88 | 8027 |
| 1715121000 | 44.04 | 0.07 | 0.16 | 44.08 | 44.08 | 43.93 | 13555 |
| 1715034600 | 43.97 | 0.06 | 0.14 | 43.97 | 44.01 | 43.93 | 7911 |
| 1714775400 | 43.91 | 0.28 | 0.64 | 43.89 | 43.979 | 43.851 | 7956 |
| 1714689000 | 43.63 | 0.22 | 0.51 | 43.43 | 43.63 | 43.43 | 9316 |
| 1714602600 | 43.41 | -0.07 | -0.16 | 43.17 | 43.42 | 43.17 | 8496 |
| 1714516200 | 43.48 | -0.28 | -0.64 | 43.59 | 43.6 | 43.455 | 9096 |
| 1714429800 | 43.76 | 0.18 | 0.41 | 43.62 | 43.76 | 43.57 | 14119 |
| 1714170600 | 43.58 | 0.14 | 0.32 | 43.59 | 43.59 | 43.5204 | 9109 |
| 1714084200 | 43.44 | -0.07 | -0.16 | 43.32 | 43.44 | 43.22 | 9896 |
| 1713997800 | 43.5103 | -0.06 | -0.14 | 43.62 | 43.62 | 43.39 | 10255 |
| 1713911400 | 43.57 | 0.17 | 0.38 | 43.62 | 43.63 | 43.54 | 15376 |
| 1713825000 | 43.4045 | 0.19 | 0.45 | 43.37 | 43.418 | 43.2479 | 7544 |
| 1713565800 | 43.21 | 0.07 | 0.16 | 43.16 | 43.2599 | 43.14 | 5820 |
| 1713479400 | 43.14 | 0.02 | 0.05 | 43.07 | 43.14 | 42.97 | 20259 |
| 1713393000 | 43.12 | 0 | 0.00 | 43.14 | 43.2097 | 43.0635 | 15723 |
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
