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 | 0.63 | 1.42921960073 | 44.08 | 44.73 | 43.83 | 9864 | 44.57334238 | SP |
| 4 | -0.01 | -0.0223613595707 | 44.72 | 45.06 | 42.795 | 5915 | 44.35410803 | SP |
| 12 | 2.39 | 5.64744801512 | 42.32 | 45.16 | 41.76 | 6263 | 43.74650884 | SP |
| 26 | -1.11 | -2.42252291576 | 45.82 | 46.96 | 41.76 | 6157 | 43.9028107 | SP |
| 52 | -3.93 | -8.07976973684 | 48.64 | 49.48 | 39.96 | 5125 | 44.34881908 | SP |
| 156 | -5.22 | -10.4546364911 | 49.93 | 52.1458 | 39.96 | 4441 | 44.86405842 | SP |
| 260 | -5.22 | -10.4546364911 | 49.93 | 52.1458 | 39.96 | 4441 | 44.86405842 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 44.2373 | -0.45 | -1.01 | 44.28 | 44.3322 | 44.228 | 1946 |
| 1720823700 | 44.69 | 0.13 | 0.29 | 44.51 | 44.69 | 44.5 | 37003 |
| 1720737300 | 44.56 | 0.46 | 1.03 | 44.72 | 44.73 | 44.56 | 4324 |
| 1720650900 | 44.1046 | 0.14 | 0.32 | 44.04 | 44.1046 | 44.04 | 620 |
| 1720564500 | 43.9625 | -0.19 | -0.43 | 44.08 | 44.08 | 43.83 | 5426 |
| 1720478100 | 44.1527 | 0.09 | 0.20 | 44.06 | 44.18 | 44.0188 | 1976 |
| 1720218900 | 44.0657 | 0.34 | 0.77 | 43.93 | 44.09 | 43.78 | 4973 |
| 1720040640 | 43.7269 | 0.59 | 1.36 | 43.42 | 43.7269 | 43.42 | 851 |
| 1719959700 | 43.14 | 0.29 | 0.68 | 43.17 | 43.18 | 42.95 | 5754 |
| 1719873300 | 42.85 | -0.87 | -1.99 | 43.07 | 43.2266 | 42.795 | 9057 |
| 1719614100 | 43.72 | -0.78 | -1.76 | 44.59 | 44.59 | 43.72 | 1739 |
| 1719527700 | 44.5034 | 0.12 | 0.28 | 44.54 | 44.57 | 44.5 | 4794 |
| 1719441300 | 44.38 | -0.62 | -1.38 | 44.36 | 44.44 | 44.36 | 2774 |
| 1719354900 | 45 | 0.09 | 0.20 | 44.79 | 45 | 44.79 | 2331 |
| 1719268500 | 44.91 | 0.15 | 0.34 | 44.76 | 44.91 | 44.653 | 5941 |
| 1719009300 | 44.76 | 0.02 | 0.04 | 44.9 | 44.9 | 44.64 | 3932 |
| 1718922900 | 44.74 | -0.31 | -0.69 | 44.51 | 44.7666 | 44.51 | 9661 |
| 1718750100 | 45.0492 | 0.42 | 0.94 | 44.72 | 45.06 | 44.72 | 3374 |
| 1718663700 | 44.63 | -0.48 | -1.06 | 44.55 | 44.63 | 44.44 | 7828 |
| 1718404500 | 45.11 | 0.44 | 0.99 | 44.96 | 45.16 | 44.897 | 11594 |
| 1718318100 | 44.67 | 0.63 | 1.43 | 44.34 | 44.69 | 44.26 | 2966 |
| 1718231700 | 44.04 | 0.35 | 0.80 | 44.22 | 44.4685 | 44.04 | 37100 |
| 1718145300 | 43.69 | 0.43 | 0.99 | 43.33 | 43.71 | 43.3199 | 4946 |
| 1718058900 | 43.26 | -0.29 | -0.67 | 43.3 | 43.31 | 43.235 | 2694 |
| 1717799700 | 43.55 | -0.78 | -1.76 | 43.54 | 43.655 | 43.54 | 8924 |
| 1717713300 | 44.33 | -0.05 | -0.11 | 44.19 | 44.33 | 44.19 | 3236 |
| 1717626900 | 44.38 | 0.31 | 0.70 | 44.21 | 44.38 | 44.07 | 10640 |
| 1717540500 | 44.07 | 0.55 | 1.26 | 43.79 | 44.11 | 43.79 | 16860 |
| 1717454100 | 43.52 | 0.45 | 1.05 | 43.12 | 43.53 | 43.12 | 3496 |
| 1717194900 | 43.0675 | 0.32 | 0.74 | 43.06 | 43.13 | 42.99 | 6891 |
| 1717108500 | 42.75 | 0.35 | 0.83 | 42.66 | 42.78 | 42.6401 | 5391 |
| 1717022100 | 42.4 | -0.52 | -1.21 | 42.55 | 42.55 | 42.27 | 8750 |
| 1716935700 | 42.92 | -0.58 | -1.33 | 43.51 | 43.51 | 42.89 | 2492 |
| 1716590100 | 43.5 | 0.07 | 0.16 | 43.34 | 43.5 | 43.33 | 2347 |
| 1716503700 | 43.43 | -0.23 | -0.53 | 43.71 | 43.71 | 43.3327 | 4602 |
| 1716417300 | 43.66 | 0.03 | 0.07 | 43.47 | 43.69 | 43.47 | 3296 |
| 1716330900 | 43.63 | 0.24 | 0.55 | 43.69 | 43.69 | 43.5417 | 4059 |
| 1716244500 | 43.3907 | -0.12 | -0.27 | 43.38 | 43.45 | 43.35 | 6422 |
| 1715985300 | 43.51 | -0.33 | -0.75 | 43.65 | 43.69 | 43.51 | 3104 |
| 1715898900 | 43.84 | -0.01 | -0.02 | 44 | 44 | 43.8 | 7053 |
| 1715812500 | 43.85 | 0.6 | 1.39 | 43.7 | 43.9 | 43.7 | 9627 |
| 1715726100 | 43.25 | 0.22 | 0.52 | 43.18 | 43.29 | 43.15 | 8824 |
| 1715639700 | 43.0267 | 0.1 | 0.23 | 43.13 | 43.14 | 43.0267 | 6004 |
| 1715380500 | 42.93 | -0.22 | -0.51 | 42.98 | 43.01 | 42.88 | 8907 |
| 1715294100 | 43.15 | 0.18 | 0.43 | 42.81 | 43.1899 | 42.81 | 1230 |
| 1715207700 | 42.9662 | -0.26 | -0.61 | 43.03 | 43.09 | 42.9662 | 3488 |
| 1715121300 | 43.23 | 0.27 | 0.63 | 43.31 | 43.39 | 43.23 | 9108 |
| 1715034900 | 42.96 | 0.2 | 0.47 | 42.8 | 42.96 | 42.75 | 995 |
| 1714775700 | 42.76 | 0.38 | 0.90 | 42.84 | 42.86 | 42.5502 | 3755 |
| 1714689300 | 42.38 | 0.18 | 0.41 | 42.04 | 42.38 | 42.01 | 1573 |
| 1714602900 | 42.2049 | 0.14 | 0.34 | 42.1 | 42.49 | 42.1 | 10390 |
| 1714516500 | 42.06 | -0.33 | -0.78 | 42.14 | 42.18 | 42.0255 | 11535 |
| 1714430100 | 42.39 | 0.33 | 0.78 | 42.27 | 42.4 | 42.2 | 2136 |
| 1714170900 | 42.06 | 0.2 | 0.48 | 42.08 | 42.08 | 42.06 | 933 |
| 1714084500 | 41.86 | -0.25 | -0.59 | 41.76 | 41.87 | 41.76 | 2291 |
| 1713998100 | 42.11 | -0.33 | -0.78 | 42.19 | 42.21 | 42 | 4105 |
| 1713911700 | 42.44 | -0.02 | -0.05 | 42.32 | 42.55 | 42.32 | 911 |
| 1713825300 | 42.4615 | -0.05 | -0.11 | 42.28 | 42.56 | 42.28 | 6569 |
| 1713566100 | 42.5067 | 0.11 | 0.25 | 42.54 | 42.54 | 42.46 | 797 |
| 1713479700 | 42.4 | -0.2 | -0.47 | 42.61 | 42.61 | 42.33 | 14884 |
| 1713393300 | 42.6 | 0.49 | 1.16 | 42.38 | 42.6 | 42.32 | 9602 |
| 1713306900 | 42.11 | -0.29 | -0.68 | 42.08 | 42.1808 | 42.08 | 2029 |
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
