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 | 0.79 | 1.8249018249 | 43.29 | 44.23 | 43.22 | 45328 | 43.76967676 | SP |
| 4 | 1.06 | 2.4639702464 | 43.02 | 44.23 | 39.85 | 72302 | 42.63712697 | SP |
| 12 | 1.8 | 4.2573320719 | 42.28 | 44.735 | 39.85 | 68769 | 43.15315715 | SP |
| 26 | 2.33 | 5.58083832335 | 41.75 | 44.735 | 39.85 | 54597 | 42.71774484 | SP |
| 52 | 3.76 | 9.3253968254 | 40.32 | 44.735 | 39.61 | 47244 | 42.43260613 | SP |
| 156 | 3.76 | 9.3253968254 | 40.32 | 44.735 | 39.61 | 47244 | 42.43260613 | SP |
| 260 | 3.76 | 9.3253968254 | 40.32 | 44.735 | 39.61 | 47244 | 42.43260613 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 44.08 | 0.51 | 1.17 | 43.87 | 44.14 | 43.7 | 30095 |
| 1724365800 | 43.57 | -0.41 | -0.93 | 44.23 | 44.23 | 43.515 | 34617 |
| 1724279400 | 43.98 | 0.19 | 0.43 | 43.86 | 44.0389 | 43.7482 | 70338 |
| 1724193000 | 43.79 | -0.1 | -0.23 | 43.89 | 43.9 | 43.7027 | 36772 |
| 1724106600 | 43.89 | 0.44 | 1.01 | 43.55 | 43.89 | 43.4 | 42083 |
| 1723847400 | 43.45 | 0.11 | 0.24 | 43.29 | 43.499 | 43.22 | 42832 |
| 1723761000 | 43.345 | 0.52 | 1.23 | 43.26 | 43.3692 | 43.18 | 52087 |
| 1723674600 | 42.82 | 0.17 | 0.40 | 42.66 | 42.95 | 42.6 | 77924 |
| 1723588200 | 42.65 | 0.47 | 1.11 | 42.38 | 42.74 | 42.38 | 63097 |
| 1723501800 | 42.18 | 0.01 | 0.02 | 42.32 | 42.3448 | 42.01 | 75381 |
| 1723242600 | 42.17 | 0.26 | 0.62 | 41.98 | 42.2799 | 41.8108 | 60999 |
| 1723156200 | 41.91 | 0.91 | 2.22 | 41.31 | 41.98 | 41.2824 | 83445 |
| 1723069800 | 41 | -0.24 | -0.58 | 41.86 | 42.017 | 40.943 | 37919 |
| 1722983400 | 41.24 | 0.38 | 0.93 | 40.95 | 41.6107 | 40.89 | 66721 |
| 1722897000 | 40.86 | -1.09 | -2.60 | 40.48 | 41.3975 | 39.85 | 101388 |
| 1722637800 | 41.95 | -0.67 | -1.57 | 42.17 | 42.21 | 41.55 | 91512 |
| 1722551400 | 42.62 | -0.84 | -1.93 | 43.42 | 43.47 | 42.3102 | 78219 |
| 1722465000 | 43.46 | 0.5 | 1.16 | 43.47 | 43.48 | 43.3 | 80549 |
| 1722378600 | 42.96 | -0.22 | -0.51 | 43.36 | 43.36 | 42.635 | 175364 |
| 1722292200 | 43.18 | 0.04 | 0.09 | 43.36 | 43.38 | 43.04 | 97763 |
| 1722033000 | 43.14 | 0.48 | 1.14 | 43.02 | 43.3388 | 42.9 | 77021 |
| 1721946600 | 42.655 | -0.24 | -0.55 | 43 | 43.36 | 42.6103 | 64000 |
| 1721860200 | 42.89 | -0.93 | -2.12 | 43.55 | 43.55 | 42.835 | 72234 |
| 1721773800 | 43.82 | -0.14 | -0.32 | 43.84 | 44.1299 | 43.82 | 86904 |
| 1721687400 | 43.96 | 0.47 | 1.08 | 43.78 | 44.06 | 43.665 | 43636 |
| 1721428200 | 43.49 | -0.29 | -0.66 | 43.82 | 43.84 | 43.4 | 44382 |
| 1721341800 | 43.78 | -0.34 | -0.77 | 44.22 | 44.2999 | 43.5531 | 59741 |
| 1721255400 | 44.12 | -0.51 | -1.14 | 44.35 | 44.46 | 44.1094 | 50838 |
| 1721169000 | 44.63 | 0.23 | 0.52 | 44.5 | 44.735 | 44.45 | 59202 |
| 1721082600 | 44.4 | 0.15 | 0.34 | 44.37 | 44.69 | 44.32 | 62525 |
| 1720823400 | 44.25 | 0.2 | 0.45 | 43.99 | 44.4 | 43.99 | 151008 |
| 1720737000 | 44.05 | -0.33 | -0.74 | 44.46 | 44.54 | 43.98 | 100703 |
| 1720650600 | 44.38 | 0.41 | 0.93 | 44.04 | 44.4765 | 44.04 | 96501 |
| 1720564200 | 43.97 | -0.01 | -0.02 | 44 | 44.0897 | 43.97 | 98331 |
| 1720477800 | 43.98 | 0.05 | 0.11 | 44.12 | 44.12 | 43.89 | 53816 |
| 1720218600 | 43.93 | 0.26 | 0.60 | 43.81 | 43.93 | 43.6567 | 27320 |
| 1720040640 | 43.67 | 0.22 | 0.51 | 43.51 | 43.68 | 43.4022 | 48094 |
| 1719959400 | 43.45 | 0.26 | 0.60 | 43.1 | 43.45 | 43.05 | 46457 |
| 1719873000 | 43.19 | -0.46 | -1.05 | 43.45 | 43.45 | 42.9452 | 99948 |
| 1719613800 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1719527400 | 43.65 | 0.02 | 0.05 | 43.51 | 43.71 | 43.51 | 57973 |
| 1719441000 | 43.63 | 0.05 | 0.11 | 43.54 | 43.66 | 43.42 | 62055 |
| 1719354600 | 43.58 | 0.18 | 0.41 | 43.465 | 43.58 | 43.37 | 38901 |
| 1719268200 | 43.4 | -0.12 | -0.28 | 43.57 | 43.67 | 43.4 | 46480 |
| 1719009000 | 43.52 | -0.05 | -0.11 | 43.6 | 43.645 | 43.4048 | 53396 |
| 1718922600 | 43.57 | -0.12 | -0.27 | 43.88 | 43.88 | 43.5 | 64594 |
| 1718749800 | 43.69 | 0.14 | 0.32 | 43.65 | 43.7199 | 43.5328 | 40169 |
| 1718663400 | 43.55 | 0.25 | 0.58 | 43.38 | 43.57 | 43.23 | 42174 |
| 1718404200 | 43.3 | 0.06 | 0.14 | 43.22 | 43.3 | 43.085 | 32566 |
| 1718317800 | 43.24 | 0.12 | 0.28 | 43.35 | 43.35 | 43.09 | 138212 |
| 1718231400 | 43.12 | 0.25 | 0.58 | 43 | 43.29 | 43 | 75642 |
| 1718145000 | 42.87 | 0.12 | 0.28 | 42.7 | 42.8799 | 42.4897 | 66157 |
| 1718058600 | 42.75 | 0.1 | 0.23 | 42.64 | 42.78 | 42.5 | 86800 |
| 1717799400 | 42.65 | 0.01 | 0.02 | 42.59 | 42.83 | 42.55 | 58420 |
| 1717713000 | 42.64 | 0.02 | 0.05 | 42.79 | 42.79 | 42.5485 | 102018 |
| 1717626600 | 42.62 | 0.29 | 0.69 | 42.5 | 42.6567 | 42.4202 | 45729 |
| 1717540200 | 42.33 | 0.05 | 0.12 | 42.2 | 42.4 | 42.0933 | 27170 |
| 1717453800 | 42.28 | -0.18 | -0.42 | 42.38 | 42.46 | 41.8487 | 63565 |
| 1717194600 | 42.46 | 0.25 | 0.59 | 42.28 | 42.47 | 41.81 | 106131 |
| 1717108200 | 42.21 | -0.22 | -0.52 | 42.45 | 42.45 | 42.079 | 122982 |
| 1717021800 | 42.43 | -0.31 | -0.73 | 42.34 | 42.54 | 42.34 | 53139 |
| 1716935400 | 42.74 | 0.06 | 0.15 | 42.83 | 42.83 | 42.53 | 40473 |
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
