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 | -0.17 | -0.387862194844 | 43.83 | 43.84 | 43.624 | 7404 | 43.75207631 | SP |
| 4 | 0.24 | 0.552740672501 | 43.42 | 44.1 | 43.3705 | 20531 | 43.56410357 | SP |
| 12 | 0.86 | 2.00934579439 | 42.8 | 44.1 | 42.75 | 10086 | 43.47904378 | SP |
| 26 | 0.4776 | 1.10600615065 | 43.1824 | 44.14 | 41.78 | 11996 | 43.33096037 | SP |
| 52 | 0.44 | 1.01804720037 | 43.22 | 44.9 | 41.78 | 10445 | 43.58985676 | SP |
| 156 | -0.12 | -0.274097761535 | 43.78 | 44.9091 | 40.74 | 11126 | 42.9189288 | SP |
| 260 | -6.42 | -12.8194888179 | 50.08 | 51.68 | 40.74 | 9623 | 43.70149684 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927400 | 43.66 | -0.12 | -0.27 | 43.76 | 43.76 | 43.624 | 8893 |
| 1751576640 | 43.78 | -0.01 | -0.01 | 43.84 | 43.84 | 43.7316 | 7846 |
| 1751495400 | 43.785 | -0.02 | -0.05 | 43.78 | 43.8 | 43.7732 | 4085 |
| 1751409000 | 43.805 | -0.29 | -0.65 | 43.83 | 43.83 | 43.77 | 8791 |
| 1751322600 | 44.0919 | 0.11 | 0.26 | 44.04 | 44.1 | 44.02 | 4427 |
| 1751063400 | 43.9793 | -0.04 | -0.08 | 43.98 | 44.0298 | 43.96 | 6694 |
| 1750977000 | 44.015 | 0.12 | 0.27 | 43.975 | 44.0154 | 43.96 | 2892 |
| 1750890600 | 43.895 | 0.02 | 0.05 | 43.85 | 43.91 | 43.8065 | 6654 |
| 1750804200 | 43.873 | 0.15 | 0.35 | 43.76 | 43.875 | 43.76 | 2707 |
| 1750717800 | 43.72 | 0.09 | 0.20 | 43.69 | 43.7695 | 43.69 | 3424 |
| 1750458600 | 43.6309 | 0.13 | 0.30 | 43.58 | 43.6309 | 43.53 | 3410 |
| 1750285800 | 43.5 | -0.03 | -0.07 | 43.58 | 43.6052 | 43.5 | 9157 |
| 1750199400 | 43.53 | 0.06 | 0.14 | 43.51 | 43.54 | 43.49 | 6243 |
| 1750113000 | 43.4685 | -0.04 | -0.10 | 43.5 | 43.5599 | 43.451 | 3820 |
| 1749853800 | 43.51 | -0.02 | -0.05 | 43.52 | 43.53 | 43.42 | 11572 |
| 1749767400 | 43.53 | 0 | 0.00 | 43.62 | 43.63 | 43.51 | 236183 |
| 1749681000 | 43.53 | 0.12 | 0.28 | 43.54 | 43.57 | 43.5 | 5412 |
| 1749594600 | 43.41 | 0.03 | 0.07 | 43.42 | 43.4362 | 43.3705 | 37350 |
| 1749508200 | 43.38 | 0.09 | 0.21 | 43.31 | 43.38 | 43.31 | 2869 |
| 1749249000 | 43.29 | -0.16 | -0.37 | 43.33 | 43.37 | 43.29 | 1877 |
| 1749162600 | 43.45 | -0.11 | -0.25 | 43.51 | 43.53 | 43.42 | 4633 |
| 1749076200 | 43.56 | 0.22 | 0.51 | 43.47 | 43.56 | 43.45 | 8099 |
| 1748989800 | 43.34 | 0 | 0.01 | 43.4 | 43.43 | 43.33 | 7367 |
| 1748903400 | 43.337 | -0.26 | -0.59 | 43.34 | 43.36 | 43.294 | 2035 |
| 1748644200 | 43.5929 | 0.09 | 0.21 | 43.55 | 43.5929 | 43.49 | 6018 |
| 1748557800 | 43.5025 | 0.11 | 0.26 | 43.48 | 43.55 | 43.48 | 7572 |
| 1748471400 | 43.389 | -0.05 | -0.11 | 43.43 | 43.43 | 43.354 | 4162 |
| 1748385000 | 43.435 | 0.15 | 0.36 | 43.33 | 43.46 | 43.33 | 13473 |
| 1748039400 | 43.2812 | 0.02 | 0.05 | 43.31 | 43.31 | 43.26 | 1055 |
| 1747953000 | 43.2577 | 0.07 | 0.17 | 43.2 | 43.2577 | 43.1808 | 3224 |
| 1747866600 | 43.1844 | -0.21 | -0.47 | 43.28 | 43.3 | 43.1805 | 2092 |
| 1747780200 | 43.39 | -0.04 | -0.08 | 43.36 | 43.3939 | 43.34 | 2999 |
| 1747693800 | 43.4269 | 0.01 | 0.02 | 43.27 | 43.4269 | 43.27 | 943 |
| 1747434600 | 43.42 | 0.05 | 0.12 | 43.49 | 43.49 | 43.42 | 710 |
| 1747348200 | 43.37 | 0.19 | 0.44 | 43.29 | 43.38 | 43.25 | 6960 |
| 1747261800 | 43.1817 | -0.09 | -0.22 | 43.3 | 43.3 | 43.17 | 3502 |
| 1747175400 | 43.2748 | 0.02 | 0.06 | 43.32 | 43.32 | 43.26 | 5890 |
| 1747089000 | 43.2503 | 0.04 | 0.08 | 43.26 | 43.26 | 43.22 | 737 |
| 1746829800 | 43.215 | 0.05 | 0.11 | 43.25 | 43.25 | 43.215 | 6652 |
| 1746743400 | 43.1654 | -0.13 | -0.30 | 43.33 | 43.33 | 43.165 | 6223 |
| 1746657000 | 43.2948 | 0.02 | 0.06 | 43.3 | 43.34 | 43.2401 | 7334 |
| 1746570600 | 43.27 | 0.07 | 0.16 | 43.19 | 43.27 | 43.18 | 5603 |
| 1746484200 | 43.1999 | -0.06 | -0.14 | 43.25 | 43.25 | 43.16 | 1824 |
| 1746225000 | 43.26 | -0.04 | -0.09 | 43.34 | 43.34 | 43.24 | 1655 |
| 1746138600 | 43.3003 | -0.37 | -0.85 | 43.49 | 43.49 | 43.2701 | 6311 |
| 1746052200 | 43.6697 | 0 | 0.01 | 43.61 | 43.6697 | 43.56 | 5448 |
| 1745965800 | 43.665 | 0.1 | 0.24 | 43.55 | 43.67 | 43.55 | 12224 |
| 1745879400 | 43.56 | 0.06 | 0.14 | 43.48 | 43.57 | 43.48 | 4086 |
| 1745620200 | 43.499 | 0.14 | 0.33 | 43.42 | 43.51 | 43.4 | 10916 |
| 1745533800 | 43.355 | 0.31 | 0.72 | 43.22 | 43.355 | 43.22 | 3033 |
| 1745447400 | 43.045 | 0.1 | 0.23 | 43.23 | 43.29 | 43.0105 | 11240 |
| 1745361000 | 42.9447 | 0.15 | 0.36 | 42.97 | 42.97 | 42.9001 | 7785 |
| 1745274600 | 42.79 | -0.19 | -0.44 | 42.92 | 42.96 | 42.75 | 5883 |
| 1744929000 | 42.98 | 0.02 | 0.05 | 43.02 | 43.08 | 42.9716 | 5732 |
| 1744842600 | 42.96 | 0.1 | 0.23 | 42.91 | 42.97 | 42.86 | 2368 |
| 1744756200 | 42.862 | 0.11 | 0.26 | 42.8 | 42.914 | 42.8 | 4702 |
| 1744669800 | 42.7511 | 0.29 | 0.69 | 42.71 | 42.79 | 42.634541 | 2786 |
| 1744410600 | 42.4573 | -0.04 | -0.10 | 42.26 | 42.4968 | 42.13 | 8590 |
| 1744324200 | 42.5019 | -0.41 | -0.96 | 42.75 | 42.7638 | 42.465 | 14405 |
| 1744237800 | 42.9133 | 0.36 | 0.84 | 42.22 | 42.9133 | 41.9735 | 43815 |
| 1744151400 | 42.5567 | 0.25 | 0.58 | 42.88 | 42.9442 | 42.5567 | 4562 |
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
