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 | -0.32 | -0.724473624632 | 44.17 | 44.17 | 43.15 | 404 | 43.78644059 | FU |
| 4 | 0.84 | 1.9530341781 | 43.01 | 44.8 | 42.6 | 460 | 43.83931999 | FU |
| 12 | -1.41 | -3.11533362793 | 45.26 | 46.36 | 42.6 | 596 | 44.28569504 | FU |
| 26 | -3.65 | -7.68421052632 | 47.5 | 50 | 42.6 | 698 | 45.66041788 | FU |
| 52 | -19.34 | -30.6061085615 | 63.19 | 64.14 | 42.6 | 1032 | 47.37465526 | FU |
| 156 | -25.64 | -36.8973953087 | 69.49 | 69.78 | 42.6 | 961 | 54.65891453 | FU |
| 260 | -39.25 | -47.2322503008 | 83.1 | 101.4 | 42.6 | 1457 | 70.60588667 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 43.85 | 0.2 | 0.46 | 43.87 | 43.87 | 43.65 | 320 |
| 1721943000 | 43.65 | -0.18 | -0.41 | 43.15 | 43.65 | 43.15 | 642 |
| 1721856600 | 43.83 | -0.09 | -0.20 | 43.86 | 43.92 | 43.4 | 326 |
| 1721770140 | 43.92 | 0.07 | 0.16 | 43.96 | 44.17 | 43.85 | 279 |
| 1721683800 | 43.85 | 0.1 | 0.23 | 43.76 | 43.99 | 43.61 | 643 |
| 1721424600 | 43.75 | -0.42 | -0.95 | 44.17 | 44.17 | 43.57 | 130 |
| 1721338200 | 44.17 | 0.26 | 0.59 | 43.73 | 44.17 | 43.1 | 1586 |
| 1721251800 | 43.91 | 0.3 | 0.69 | 44.03 | 44.03 | 43.68 | 137 |
| 1721165340 | 43.61 | -0.45 | -1.02 | 44.06 | 44.07 | 43.6 | 692 |
| 1721079000 | 44.06 | -0.12 | -0.27 | 44.2 | 44.2 | 43.86 | 316 |
| 1720819800 | 44.18 | 0.03 | 0.07 | 44.15 | 44.2 | 43.93 | 258 |
| 1720733400 | 44.15 | 0.55 | 1.26 | 43.83 | 44.23 | 43.76 | 249 |
| 1720647000 | 43.6 | -0.24 | -0.55 | 44.42 | 44.42 | 43.6 | 524 |
| 1720560540 | 43.84 | -0.32 | -0.72 | 44.4 | 44.8 | 43.11 | 230 |
| 1720474200 | 44.16 | 0.46 | 1.05 | 43.7 | 44.3 | 42.6 | 868 |
| 1720215000 | 43.7 | 0.1 | 0.23 | 43.8 | 44 | 43.63 | 595 |
| 1720128540 | 43.6 | 0.22 | 0.51 | 43.38 | 43.99 | 43.38 | 165 |
| 1720042200 | 43.38 | 0.04 | 0.09 | 43.41 | 43.86 | 43.3 | 329 |
| 1719955800 | 43.34 | -0.27 | -0.62 | 43.61 | 43.61 | 43.01 | 361 |
| 1719869400 | 43.61 | 0.01 | 0.02 | 43.6 | 43.97 | 43.6 | 308 |
| 1719610200 | 43.6 | 0.4 | 0.93 | 43.01 | 43.6 | 42.82 | 553 |
| 1719523800 | 43.2 | 0.1 | 0.23 | 43.67 | 43.67 | 42.98 | 125 |
| 1719437400 | 43.1 | 0.2 | 0.47 | 43.4 | 43.6 | 43.1 | 246 |
| 1719351000 | 42.9 | -0.9 | -2.05 | 43.8 | 43.8 | 42.85 | 1573 |
| 1719264600 | 43.8 | 0.4 | 0.92 | 43.39 | 43.97 | 43.06 | 549 |
| 1719005400 | 43.4 | -0.34 | -0.78 | 43.8 | 43.8 | 43.39 | 1054 |
| 1718918940 | 43.74 | -0.08 | -0.18 | 43.76 | 43.89 | 43.5 | 2997 |
| 1718832540 | 43.82 | 0.03 | 0.07 | 43.75 | 44 | 43.7 | 292 |
| 1718746200 | 43.79 | -0.2 | -0.45 | 44 | 44 | 43.69 | 283 |
| 1718659800 | 43.99 | 0.17 | 0.39 | 43.82 | 44.01 | 43.82 | 411 |
| 1718400600 | 43.82 | -0.03 | -0.07 | 44.27 | 44.5 | 43.79 | 1436 |
| 1718314200 | 43.85 | 0.03 | 0.07 | 44.36 | 44.48 | 43.8 | 739 |
| 1718227800 | 43.82 | -0.73 | -1.64 | 44.56 | 44.56 | 43.74 | 2187 |
| 1718141400 | 44.55 | -0.09 | -0.20 | 44.73 | 44.75 | 44.53 | 626 |
| 1718055000 | 44.64 | -0.61 | -1.35 | 45 | 45 | 44.51 | 322 |
| 1717795800 | 45.25 | 0.25 | 0.56 | 44.9 | 45.28 | 44.85 | 828 |
| 1717709400 | 45 | 0.1 | 0.22 | 44.99 | 45 | 44.92 | 194 |
| 1717622940 | 44.9 | -0.09 | -0.20 | 45 | 45 | 44.87 | 198 |
| 1717536600 | 44.99 | 0.02 | 0.04 | 44.93 | 45 | 44.9 | 165 |
| 1717450200 | 44.97 | 0.09 | 0.20 | 45 | 45.3 | 44.86 | 505 |
| 1717191000 | 44.88 | -0.02 | -0.04 | 44.9 | 45 | 44.85 | 512 |
| 1717018140 | 44.9 | 0.06 | 0.13 | 44.93 | 44.99 | 44.62 | 188 |
| 1716931740 | 44.84 | 0.04 | 0.09 | 44.61 | 44.85 | 44.61 | 170 |
| 1716845340 | 44.8 | 0 | 0.00 | 44.8 | 45 | 44.79 | 187 |
| 1716586200 | 44.8 | -0.08 | -0.18 | 44.98 | 45 | 44.8 | 706 |
| 1716499800 | 44.88 | -0.12 | -0.27 | 45.29 | 45.29 | 44.88 | 197 |
| 1716413340 | 45 | -0.01 | -0.02 | 44.91 | 45.01 | 44.8 | 855 |
| 1716327000 | 45.01 | 0 | 0.00 | 45.01 | 45.78 | 45.01 | 883 |
| 1716240600 | 45.01 | -0.39 | -0.86 | 45.4 | 45.4 | 44.8 | 339 |
| 1715981400 | 45.4 | 0.4 | 0.89 | 45.05 | 45.48 | 45.01 | 265 |
| 1715895000 | 45 | 0 | 0.00 | 45 | 45.35 | 44.81 | 383 |
| 1715808600 | 45 | 0.18 | 0.40 | 44.8 | 45.35 | 44.8 | 774 |
| 1715722200 | 44.82 | -0.17 | -0.38 | 45.19 | 45.3 | 44.81 | 123 |
| 1715635800 | 44.99 | 0.44 | 0.99 | 44.51 | 44.99 | 44.51 | 942 |
| 1715376600 | 44.55 | -0.55 | -1.22 | 45 | 45 | 44.5 | 1252 |
| 1715290140 | 45.1 | -0.5 | -1.10 | 45.52 | 45.52 | 45.01 | 516 |
| 1715203800 | 45.6 | -0.54 | -1.17 | 45.76 | 46.13 | 45.6 | 900 |
| 1715117400 | 46.14 | -0.19 | -0.41 | 46.33 | 46.33 | 45.51 | 793 |
| 1715031000 | 46.33 | 0.41 | 0.89 | 45.9 | 46.36 | 45.9 | 510 |
| 1714771800 | 45.92 | 0.57 | 1.26 | 45.26 | 45.92 | 45.24 | 776 |
| 1714685400 | 45.35 | -0.16 | -0.35 | 45.39 | 45.98 | 45.15 | 1109 |
| 1714512600 | 45.51 | 0.01 | 0.02 | 45.5 | 46.02 | 45.19 | 1096 |
| 1714426200 | 45.5 | -0.1 | -0.22 | 45.4 | 45.73 | 45.18 | 909 |
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
