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 | 0.95 | 2.1625312998 | 43.93 | 45.48 | 43.375 | 1360 | 44.9653853 | CS |
| 4 | 1.08 | 2.46575342466 | 43.8 | 45.48 | 42.65 | 1116 | 44.14626835 | CS |
| 12 | -0.2 | -0.443655723159 | 45.08 | 45.49 | 42.63 | 2978 | 44.91945028 | CS |
| 26 | 7.53 | 20.1606425703 | 37.35 | 45.5 | 36.23 | 3652 | 43.12173312 | CS |
| 52 | 10.23 | 29.5238095238 | 34.65 | 45.5 | 32 | 2535 | 41.45208532 | CS |
| 156 | 10.35 | 29.9739357081 | 34.53 | 45.5 | 30.53 | 4217 | 40.13453514 | CS |
| 260 | 13.9 | 44.8676565526 | 30.98 | 45.5 | 25.55 | 4604 | 38.54620589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 44.88 | 0.7 | 1.59 | 44.25 | 44.88 | 44.25 | 280 |
| 1714084500 | 44.1783 | -0.72 | -1.61 | 44.76 | 44.9785 | 44.1783 | 971 |
| 1713998100 | 44.9 | 0 | 0.00 | 44.79 | 44.9 | 44.79 | 260 |
| 1713911700 | 44.9 | -0.58 | -1.28 | 45.29 | 45.3 | 44.855 | 2823 |
| 1713825300 | 45.48 | 2.11 | 4.85 | 44.24 | 45.48 | 43.38 | 2532 |
| 1713566100 | 43.375 | 0 | 0.00 | 43.93 | 43.93 | 43.375 | 212 |
| 1713479700 | 43.375 | 0.09 | 0.22 | 43.23 | 44.567 | 43.23 | 655 |
| 1713393300 | 43.28 | 0.28 | 0.65 | 43.45 | 43.45 | 43.28 | 1376 |
| 1713306900 | 43 | -0.96 | -2.18 | 43.94 | 43.94 | 43 | 1940 |
| 1713220500 | 43.96 | -0.29 | -0.66 | 44.35 | 44.425 | 43.54 | 3610 |
| 1712961300 | 44.25 | 0 | 0.00 | 44.19 | 44.25 | 44.19 | 276 |
| 1712874900 | 44.25 | 0.16 | 0.36 | 43.93 | 45 | 43.93 | 2398 |
| 1712788500 | 44.09 | 0 | 0.00 | 44.09 | 44.09 | 44.09 | 292 |
| 1712702100 | 44.09 | 0.08 | 0.18 | 43.8 | 44.09 | 43.59 | 754 |
| 1712615700 | 44.01 | 0.05 | 0.11 | 43.2 | 44.01 | 43.2 | 213 |
| 1712356500 | 43.96 | 0.32 | 0.73 | 43.43 | 43.96 | 42.65 | 949 |
| 1712270100 | 43.64 | 0 | 0.00 | 43.77 | 43.77 | 43.64 | 85 |
| 1712183700 | 43.64 | 0 | 0.00 | 43.5 | 43.64 | 43.5 | 48 |
| 1712097300 | 43.64 | 0 | 0.00 | 43.64 | 43.64 | 43.64 | 43 |
| 1712010900 | 43.64 | -0.46 | -1.04 | 43.8 | 44.05 | 43.05 | 1775 |
| 1711665300 | 44.1 | 0.03 | 0.07 | 43.8 | 44.1 | 43.8 | 277 |
| 1711578900 | 44.07 | 0.03 | 0.07 | 43.68 | 44.07 | 42.63 | 1147 |
| 1711492500 | 44.04 | 0 | 0.00 | 44 | 44.04 | 44 | 453 |
| 1711406100 | 44.04 | -0.92 | -2.04 | 44.5 | 44.5 | 44.04 | 1914 |
| 1711146900 | 44.955 | -0.2 | -0.43 | 45.1 | 45.1 | 44.77 | 557 |
| 1711060500 | 45.15 | 0.37 | 0.83 | 44.97 | 45.175 | 44.97 | 1236 |
| 1710974100 | 44.78 | -0.25 | -0.56 | 45.1 | 45.1 | 44.78 | 333 |
| 1710887700 | 45.03 | 0.27 | 0.60 | 45.15 | 45.15 | 45.03 | 364 |
| 1710801300 | 44.76 | -0.54 | -1.19 | 44.98 | 44.98 | 44.76 | 602 |
| 1710542100 | 45.2983 | 0 | 0.00 | 44.95 | 45.2983 | 44.95 | 76 |
| 1710455700 | 45.2983 | 0.28 | 0.62 | 45 | 45.2983 | 45 | 2295 |
| 1710369300 | 45.02 | 0 | 0.00 | 45 | 45.02 | 45 | 283 |
| 1710282900 | 45.02 | 0 | 0.00 | 45.16 | 45.16 | 45.02 | 249 |
| 1710196500 | 45.02 | 0.39 | 0.87 | 44.86 | 45.49 | 44.73 | 3393 |
| 1709940900 | 44.63 | -0.39 | -0.87 | 45.38 | 45.38 | 44.63 | 4343 |
| 1709854500 | 45.02 | 0.02 | 0.04 | 45.07 | 45.07 | 44.99 | 5453 |
| 1709768100 | 45 | 0 | 0.00 | 45.37 | 45.37 | 44.83 | 30114 |
| 1709681700 | 45 | -0.48 | -1.06 | 45.27 | 45.44 | 44.56 | 47162 |
| 1709595300 | 45.48 | 0 | 0.00 | 45.49 | 45.49 | 45.48 | 279 |
| 1709336100 | 45.48 | 0.67 | 1.49 | 44.97 | 45.48 | 44.97 | 28893 |
| 1709249700 | 44.8137 | -0.68 | -1.49 | 45.38 | 45.38 | 44.8137 | 659 |
| 1709163300 | 45.49 | 0.49 | 1.09 | 44.83 | 45.49 | 44.7774 | 493 |
| 1709076900 | 44.9999 | 1.01 | 2.30 | 43.46 | 45 | 43.46 | 3904 |
| 1708990500 | 43.99 | -0.31 | -0.69 | 43.53 | 43.99 | 43.53 | 917 |
| 1708731300 | 44.295 | -0.21 | -0.46 | 44.75 | 44.76 | 44.295 | 3041 |
| 1708644900 | 44.5 | -0.5 | -1.11 | 44.96 | 44.96 | 44.05 | 808 |
| 1708558500 | 45 | 0.5 | 1.12 | 44.7 | 45 | 44.5 | 1443 |
| 1708472100 | 44.5 | -0.37 | -0.83 | 44.73 | 44.73 | 44.5 | 422 |
| 1708126500 | 44.8703 | 0.13 | 0.29 | 44.6 | 44.96 | 44.4 | 1761 |
| 1708040100 | 44.7423 | -0.01 | -0.02 | 44.96 | 44.96 | 44.5266 | 550 |
| 1707953700 | 44.75 | 0.21 | 0.46 | 44.64 | 44.9621 | 44.55 | 882 |
| 1707867300 | 44.5442 | -0.21 | -0.46 | 44.5 | 44.5442 | 44.5 | 519 |
| 1707780900 | 44.75 | 0 | 0.00 | 44.8 | 44.9324 | 44.5 | 2204 |
| 1707521700 | 44.75 | -0.25 | -0.56 | 44 | 44.875 | 44 | 2525 |
| 1707435300 | 45 | 0 | 0.00 | 45.005 | 45.005 | 45 | 172 |
| 1707348900 | 45 | 0 | 0.00 | 45.2 | 45.2 | 45 | 231 |
| 1707262500 | 45 | -0.02 | -0.04 | 45.125 | 45.125 | 45 | 570 |
| 1707176100 | 45.02 | -0.17 | -0.38 | 45.23 | 45.231 | 45.02 | 375 |
| 1706916900 | 45.19 | 0.18 | 0.40 | 45.08 | 45.19 | 45.08 | 587 |
| 1706830500 | 45.01 | 0 | 0.00 | 45.01 | 45.24 | 45.01 | 524 |
| 1706744100 | 45.01 | 0.01 | 0.02 | 45.18 | 45.18 | 44.8501 | 3121 |
| 1706657700 | 45 | -0.27 | -0.60 | 45.49 | 45.49 | 44.9886 | 3113 |
| 1706571300 | 45.27 | 0.27 | 0.60 | 45.14 | 45.46 | 45.14 | 2244 |
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
