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 | -0.23 | -0.519539191326 | 44.27 | 44.27 | 43.4537 | 12729 | 43.96350659 | CS |
| 4 | 0.81 | 1.87369882026 | 43.23 | 44.27 | 42.8632 | 10032 | 43.80119511 | CS |
| 12 | 2.91 | 7.07512764406 | 41.13 | 47.91 | 41.06 | 11999 | 43.1921198 | CS |
| 26 | 4.53 | 11.4654517844 | 39.51 | 47.91 | 39.43 | 13083 | 41.93665204 | CS |
| 52 | 4.98 | 12.7496159754 | 39.06 | 47.91 | 37.26 | 12681 | 40.61075451 | CS |
| 156 | -1.14 | -2.52324037185 | 45.18 | 47.91 | 34.43 | 14223 | 39.82680283 | CS |
| 260 | 7.31 | 19.9019874762 | 36.73 | 47.91 | 24.2253 | 15139 | 38.64505558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 44.04 | 0 | 0.00 | 44.05 | 44.121 | 43.6 | 17716 |
| 1721342400 | 44.04 | 0.02 | 0.05 | 43.83 | 44.24 | 43.8 | 7839 |
| 1721256000 | 44.02 | 0.21 | 0.48 | 43.54 | 44.15 | 43.54 | 17665 |
| 1721169600 | 43.81 | -0.18 | -0.41 | 44 | 44.13 | 43.4537 | 14489 |
| 1721083200 | 43.99 | 0 | 0.00 | 43.99 | 44.25 | 43.6201 | 10613 |
| 1720824000 | 43.99 | -0.01 | -0.02 | 44.27 | 44.27 | 43.6 | 13037 |
| 1720737600 | 44 | 0.27 | 0.62 | 43.93 | 44.15 | 43.8 | 3906 |
| 1720651200 | 43.73 | -0.27 | -0.61 | 44 | 44 | 43.47 | 12726 |
| 1720564800 | 44 | -0.01 | -0.02 | 44.17 | 44.25 | 43.76 | 13098 |
| 1720478400 | 44.01 | 0.05 | 0.13 | 43.76 | 44.2399 | 43.71 | 5569 |
| 1720219200 | 43.955 | 0.27 | 0.63 | 43.5 | 43.9882 | 43.449 | 4764 |
| 1720040640 | 43.68 | 0.13 | 0.30 | 43.55 | 43.68 | 43.55 | 1157 |
| 1719960000 | 43.55 | -0.35 | -0.80 | 43.51 | 44.27 | 43.51 | 5212 |
| 1719873600 | 43.9 | 0.22 | 0.50 | 44.27 | 44.27 | 43.51 | 11832 |
| 1719614400 | 43.68 | 0 | 0.00 | 43.68 | 43.68 | 43.68 | 0 |
| 1719528000 | 43.68 | 0.62 | 1.44 | 43.65 | 43.7 | 43.3 | 8655 |
| 1719441600 | 43.0602 | -0.44 | -1.01 | 43.7 | 43.7 | 43.0381 | 7809 |
| 1719355200 | 43.5 | -0.2 | -0.46 | 43.38 | 43.69 | 43.0301 | 16569 |
| 1719268800 | 43.7 | 0 | 0.00 | 43.64 | 43.7 | 43.175 | 12259 |
| 1719009600 | 43.7 | 0.42 | 0.97 | 43.23 | 43.7 | 42.8632 | 13372 |
| 1718923200 | 43.2786 | 0.13 | 0.30 | 43.3 | 43.4825 | 43.15 | 4244 |
| 1718750400 | 43.15 | -0.22 | -0.51 | 43.15 | 43.2797 | 42.7001 | 9273 |
| 1718664000 | 43.37 | 0.22 | 0.51 | 43.37 | 43.7 | 43.03 | 7648 |
| 1718404800 | 43.15 | -0.11 | -0.25 | 43.08 | 43.525 | 43.08 | 4402 |
| 1718318400 | 43.26 | -0.23 | -0.53 | 43.4 | 43.7 | 43.01 | 9237 |
| 1718232000 | 43.4889 | 0.13 | 0.30 | 43.57 | 43.881 | 42.92 | 10461 |
| 1718145600 | 43.3589 | 0.24 | 0.55 | 43.1 | 43.6699 | 42.75 | 10729 |
| 1718059200 | 43.12 | -0.48 | -1.10 | 43.6 | 43.6 | 43.0635 | 4819 |
| 1717800000 | 43.6 | 0.16 | 0.37 | 43.5 | 43.85 | 43.47 | 5758 |
| 1717713600 | 43.44 | 0.06 | 0.14 | 43.61 | 44.22 | 43.407 | 14768 |
| 1717627200 | 43.3776 | 0.12 | 0.27 | 43.65 | 43.73 | 43.33 | 6650 |
| 1717540800 | 43.26 | -0.52 | -1.19 | 43.53 | 43.6219 | 42.8628 | 7709 |
| 1717454400 | 43.78 | 1.03 | 2.41 | 42.82 | 43.85 | 42.82 | 13104 |
| 1717195200 | 42.75 | 0.44 | 1.04 | 43.41 | 43.41 | 42.5518 | 12638 |
| 1717108800 | 42.31 | 0.23 | 0.55 | 42.31 | 42.6399 | 42.17 | 9224 |
| 1717022400 | 42.08 | -0.39 | -0.92 | 42.56 | 42.8615 | 42.08 | 6200 |
| 1716936000 | 42.47 | -0.26 | -0.61 | 42.93 | 43.69 | 42.05 | 12138 |
| 1716590400 | 42.73 | 0.21 | 0.49 | 42.48 | 43.02 | 42.32 | 7637 |
| 1716504000 | 42.52 | -0.11 | -0.26 | 42.74 | 43.25 | 42.49 | 10752 |
| 1716417600 | 42.63 | -1.09 | -2.48 | 43.48 | 43.4826 | 42.42 | 24195 |
| 1716331200 | 43.715 | 0.4 | 0.91 | 43.17 | 47.91 | 42.68 | 106761 |
| 1716244800 | 43.32 | 0.23 | 0.53 | 42.75 | 43.4854 | 42.75 | 15199 |
| 1715985600 | 43.09 | -0.61 | -1.40 | 43.53 | 43.53 | 42.4 | 27434 |
| 1715899200 | 43.7 | 1.01 | 2.37 | 43.07 | 43.7568 | 42.17 | 32722 |
| 1715812800 | 42.69 | 0.24 | 0.57 | 42.64 | 42.69 | 42.07 | 9047 |
| 1715726400 | 42.4491 | 0.12 | 0.28 | 42.49 | 42.5 | 42.4003 | 5467 |
| 1715640000 | 42.33 | 0.01 | 0.02 | 42.49 | 42.49 | 42.2 | 5705 |
| 1715380800 | 42.32 | 0.02 | 0.05 | 42.29 | 42.56 | 42.2621 | 9392 |
| 1715294400 | 42.3 | 0.1 | 0.24 | 42.22 | 42.32 | 42.22 | 6012 |
| 1715208000 | 42.2 | 0.33 | 0.80 | 42.24 | 42.2999 | 41.8 | 8102 |
| 1715121600 | 41.8658 | -0.09 | -0.22 | 42.05 | 42.05 | 41.66 | 5302 |
| 1715035200 | 41.96 | 0.14 | 0.33 | 42 | 42.25 | 41.6917 | 7773 |
| 1714776000 | 41.82 | 0.03 | 0.07 | 41.92 | 42 | 41.82 | 2848 |
| 1714689600 | 41.79 | -0.02 | -0.05 | 41.77 | 42.1163 | 41.65 | 8480 |
| 1714603200 | 41.81 | 0.37 | 0.89 | 41.57 | 41.9699 | 41.49 | 14763 |
| 1714516800 | 41.44 | 0.05 | 0.12 | 41.48 | 41.82 | 41.06 | 9592 |
| 1714430400 | 41.39 | -0.04 | -0.09 | 41.65 | 41.72 | 41.24 | 13158 |
| 1714171200 | 41.4281 | 0.41 | 0.99 | 41.13 | 41.48 | 41.13 | 12003 |
| 1714084800 | 41.02 | -0.77 | -1.84 | 41.43 | 41.675 | 41.02 | 19323 |
| 1713998400 | 41.79 | -0.01 | -0.02 | 41.49 | 41.8476 | 41.49 | 5170 |
| 1713912000 | 41.7999 | 0.2 | 0.48 | 41.81 | 41.81 | 41.6624 | 1669 |
| 1713825600 | 41.6 | 0 | 0.00 | 41.6 | 41.8498 | 41.6 | 6956 |
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
