We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3451 | -0.762820512821 | 45.24 | 45.2841 | 44.94 | 6350 | 45.18125581 | SP |
| 4 | 0.1249 | 0.2789814608 | 44.77 | 45.4 | 44.67 | 7994 | 45.20625529 | SP |
| 12 | 0.0749 | 0.167112896029 | 44.82 | 45.4 | 43.87 | 5215 | 44.90078404 | SP |
| 26 | -1.4251 | -3.07664075993 | 46.32 | 46.33 | 43.87 | 12731 | 45.28816321 | SP |
| 52 | -0.2351 | -0.520939508088 | 45.13 | 46.5731 | 41.88 | 11973 | 44.81295649 | SP |
| 156 | -1.8261 | -3.90852079365 | 46.721 | 46.92 | 41.88 | 9559 | 44.87085435 | SP |
| 260 | -1.8261 | -3.90852079365 | 46.721 | 46.92 | 41.88 | 9559 | 44.87085435 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 44.8949 | -0.23 | -0.50 | 45.19 | 45.19 | 44.8949 | 1300 |
| 1719527400 | 45.12 | 0.1 | 0.21 | 45.17 | 45.17 | 45.1 | 3537 |
| 1719441000 | 45.0243 | -0.21 | -0.47 | 44.94 | 45.03 | 44.94 | 5503 |
| 1719354600 | 45.235 | 0.01 | 0.03 | 45.2 | 45.25 | 45.16 | 14284 |
| 1719268200 | 45.223 | 0.01 | 0.03 | 45.26 | 45.2618 | 45.21 | 5299 |
| 1719009000 | 45.2105 | -0.05 | -0.11 | 45.24 | 45.2841 | 45.12 | 3129 |
| 1718922600 | 45.26 | -0.04 | -0.09 | 45.28 | 45.28 | 45.121 | 5060 |
| 1718749800 | 45.3 | 0.14 | 0.31 | 45.3 | 45.4 | 45.23 | 87442 |
| 1718663400 | 45.1578 | -0.15 | -0.33 | 45.11 | 45.1993 | 45.11 | 2228 |
| 1718404200 | 45.3066 | -0.01 | -0.03 | 45.3 | 45.3066 | 45.3 | 196 |
| 1718317800 | 45.3191 | 0.21 | 0.47 | 45.265 | 45.3191 | 45.1772 | 2152 |
| 1718231400 | 45.1076 | 0.28 | 0.63 | 45.24 | 45.35 | 45.1076 | 1945 |
| 1718145000 | 44.8257 | 0.12 | 0.27 | 44.74 | 44.83 | 44.73 | 11402 |
| 1718058600 | 44.7045 | -0.08 | -0.19 | 44.72 | 44.72 | 44.67 | 1126 |
| 1717799400 | 44.7893 | -0.33 | -0.73 | 44.83 | 44.8312 | 44.78 | 1759 |
| 1717713000 | 45.1197 | -0.02 | -0.05 | 45.1 | 45.1197 | 45.08 | 495 |
| 1717626600 | 45.1421 | 0.1 | 0.23 | 45.1 | 45.144 | 45.0105 | 1224 |
| 1717540200 | 45.0405 | 0.2 | 0.45 | 44.99 | 45.0405 | 44.97 | 795 |
| 1717453800 | 44.8391 | 0.09 | 0.20 | 44.7 | 44.846 | 44.7 | 2549 |
| 1717194600 | 44.7475 | 0.21 | 0.47 | 44.77 | 44.78 | 44.7 | 1769 |
| 1717108200 | 44.5397 | 0.16 | 0.36 | 44.57 | 44.65 | 44.48 | 3242 |
| 1717021800 | 44.3804 | -0.14 | -0.30 | 44.59 | 44.59 | 44.32 | 5579 |
| 1716935400 | 44.5161 | -0.3 | -0.68 | 44.87 | 44.87 | 44.411 | 6604 |
| 1716589800 | 44.82 | 0.16 | 0.36 | 44.73 | 44.84 | 44.73 | 3529 |
| 1716503400 | 44.66 | -0.22 | -0.48 | 44.72 | 44.75 | 44.66 | 3493 |
| 1716417000 | 44.875 | -0.07 | -0.16 | 44.84 | 44.9 | 44.84 | 2268 |
| 1716330600 | 44.9455 | 0.15 | 0.32 | 44.96 | 44.964 | 44.91 | 1298 |
| 1716244200 | 44.8 | -0.04 | -0.09 | 44.9 | 44.92 | 44.8 | 4758 |
| 1715985000 | 44.8388 | -0.12 | -0.26 | 44.935 | 44.935 | 44.83 | 3956 |
| 1715898600 | 44.9559 | -0.05 | -0.12 | 45.08 | 45.08 | 44.9559 | 1197 |
| 1715812200 | 45.01 | 0.35 | 0.78 | 44.99 | 45.07 | 44.93 | 3840 |
| 1715725800 | 44.66 | 0.06 | 0.13 | 44.72 | 44.72 | 44.6 | 31764 |
| 1715639400 | 44.6025 | 0.02 | 0.04 | 44.7 | 44.78 | 44.581 | 9869 |
| 1715380200 | 44.5855 | -0.12 | -0.27 | 44.75 | 44.75 | 44.5855 | 1739 |
| 1715293800 | 44.7043 | 0.08 | 0.18 | 44.62 | 44.74 | 44.58 | 9683 |
| 1715207400 | 44.6257 | -0.13 | -0.29 | 44.63 | 44.69 | 44.62 | 3412 |
| 1715121000 | 44.7572 | 0.13 | 0.29 | 44.8 | 44.9 | 44.72 | 11580 |
| 1715034600 | 44.63 | 0.05 | 0.11 | 44.61 | 44.68 | 44.61 | 2833 |
| 1714775400 | 44.58 | 0.24 | 0.54 | 44.71 | 44.71 | 44.53 | 5049 |
| 1714689000 | 44.3414 | 0.2 | 0.45 | 44.21 | 44.3414 | 44.11 | 1426 |
| 1714602600 | 44.1407 | 0 | 0.01 | 44.08 | 44.21 | 43.99 | 2955 |
| 1714516200 | 44.1375 | -0.2 | -0.46 | 44.21 | 44.24 | 44.1375 | 1133 |
| 1714429800 | 44.34 | 0.15 | 0.33 | 44.33 | 44.38 | 44.33 | 301 |
| 1714170600 | 44.1921 | 0.15 | 0.35 | 44.2 | 44.22 | 44.16 | 1823 |
| 1714084200 | 44.04 | -0.08 | -0.18 | 43.9996 | 44.04 | 43.98 | 1106 |
| 1713997800 | 44.12 | -0.2 | -0.44 | 44.2 | 44.2 | 44.1 | 804 |
| 1713911400 | 44.3154 | 0.08 | 0.17 | 44.2 | 44.3602 | 44.2 | 530 |
| 1713825000 | 44.2384 | 0.09 | 0.20 | 44.15 | 44.2384 | 44.15 | 141 |
| 1713565800 | 44.1505 | 0.04 | 0.10 | 44.21 | 44.21 | 44.12 | 578 |
| 1713479400 | 44.1076 | -0.1 | -0.23 | 44.25 | 44.25 | 44.1076 | 540 |
| 1713393000 | 44.2082 | 0.19 | 0.44 | 44.19 | 44.32 | 44.09 | 9312 |
| 1713306600 | 44.0155 | -0.09 | -0.21 | 43.98 | 44.0155 | 43.87 | 2390 |
| 1713220200 | 44.1103 | -0.41 | -0.92 | 44.31 | 44.31 | 44.1 | 729 |
| 1712961000 | 44.5186 | 0.1 | 0.23 | 44.585 | 44.6 | 44.5 | 602 |
| 1712874600 | 44.418 | -0.05 | -0.11 | 44.444 | 44.444 | 44.418 | 567 |
| 1712788200 | 44.4691 | -0.54 | -1.20 | 44.68 | 44.68 | 44.4691 | 4831 |
| 1712701800 | 45.011 | 0.17 | 0.39 | 45.01 | 45.03 | 45 | 884 |
| 1712615400 | 44.8377 | 0 | 0.01 | 44.83 | 44.8572 | 44.83 | 2701 |
| 1712356200 | 44.835 | -0.16 | -0.36 | 44.82 | 44.9197 | 44.82 | 1173 |
| 1712269800 | 44.996 | 0.11 | 0.24 | 45.04 | 45.04 | 44.9 | 309 |
| 1712183400 | 44.89 | 0.04 | 0.09 | 44.82 | 44.9648 | 44.77 | 17079 |
| 1712097000 | 44.85 | -0.08 | -0.18 | 44.795 | 44.898 | 44.795 | 31061 |
| 1712010600 | 44.93 | -0.59 | -1.30 | 45.17 | 45.17 | 44.93 | 9523 |
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
