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 | 0.12 | 0.27027027027 | 44.4 | 44.928 | 44.29 | 72449 | 44.54493534 | SP |
| 4 | -0.57 | -1.26413838989 | 45.09 | 45.481 | 44.17 | 36761 | 44.67761006 | SP |
| 12 | -0.63 | -1.39534883721 | 45.15 | 46.31 | 43.26 | 29389 | 44.66358328 | SP |
| 26 | 0.82 | 1.87643020595 | 43.7 | 46.31 | 42.2845 | 29542 | 44.31992259 | SP |
| 52 | 2.69 | 6.43079129811 | 41.83 | 46.31 | 37.35 | 47346 | 42.16744803 | SP |
| 156 | -1.37 | -2.98539986925 | 45.89 | 48.24 | 36.28 | 63021 | 42.80888804 | SP |
| 260 | 11.74 | 35.8145210494 | 32.78 | 48.24 | 20.33 | 63187 | 39.56651946 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 44.52 | 0.15 | 0.34 | 44.37 | 44.52 | 44.3399 | 16808 |
| 1719873000 | 44.3702 | -0.22 | -0.49 | 44.77 | 44.86 | 44.33 | 27453 |
| 1719613800 | 44.59 | 0 | 0.00 | 44.59 | 44.59 | 44.59 | 0 |
| 1719527400 | 44.59 | 0.08 | 0.18 | 44.44 | 44.59 | 44.41 | 41833 |
| 1719441000 | 44.51 | -0.04 | -0.08 | 44.4 | 44.53 | 44.29 | 182780 |
| 1719354600 | 44.5463 | -0.35 | -0.79 | 44.84 | 44.84 | 44.4499 | 26499 |
| 1719268200 | 44.9 | 0.11 | 0.25 | 44.74 | 45.0759 | 44.72 | 84471 |
| 1719009000 | 44.7873 | 0.13 | 0.29 | 44.67 | 44.8 | 44.61 | 20088 |
| 1718922600 | 44.66 | 0.01 | 0.03 | 44.61 | 44.75 | 44.61 | 25621 |
| 1718749800 | 44.6463 | 0.05 | 0.12 | 44.56 | 44.83 | 44.56 | 10419 |
| 1718663400 | 44.5914 | 0.2 | 0.45 | 44.37 | 44.677 | 44.2 | 19642 |
| 1718404200 | 44.39 | -0.34 | -0.76 | 44.47 | 44.525 | 44.17 | 18242 |
| 1718317800 | 44.73 | -0.3 | -0.68 | 44.98 | 44.98 | 44.5701 | 9901 |
| 1718231400 | 45.0341 | 0.22 | 0.50 | 45.44 | 45.51 | 44.9302 | 22149 |
| 1718145000 | 44.81 | -0.11 | -0.23 | 44.76 | 44.83 | 44.49 | 13594 |
| 1718058600 | 44.9153 | 0.14 | 0.30 | 44.62 | 44.9684 | 44.62 | 20306 |
| 1717799400 | 44.78 | -0.37 | -0.82 | 44.78 | 45.0701 | 44.78 | 23379 |
| 1717713000 | 45.15 | -0.06 | -0.13 | 45.13 | 45.245 | 45.0951 | 27035 |
| 1717626600 | 45.21 | 0.28 | 0.62 | 45.09 | 45.21 | 44.8401 | 15685 |
| 1717540200 | 44.93 | -0.32 | -0.71 | 45.01 | 45.08 | 44.81 | 16468 |
| 1717453800 | 45.25 | -0.25 | -0.55 | 45.67 | 45.67 | 45.0035 | 16232 |
| 1717194600 | 45.5 | 0.6 | 1.34 | 45.01 | 45.52 | 44.92 | 20183 |
| 1717108200 | 44.9 | 0.34 | 0.76 | 44.57 | 44.9499 | 44.57 | 34957 |
| 1717021800 | 44.56 | -0.54 | -1.20 | 44.68 | 44.68 | 44.51 | 25654 |
| 1716935400 | 45.1 | -0.23 | -0.51 | 45.44 | 45.4411 | 45.03 | 45105 |
| 1716589800 | 45.3304 | 0.34 | 0.75 | 45.26 | 45.3827 | 45.24 | 13341 |
| 1716503400 | 44.9937 | -0.72 | -1.57 | 45.81 | 45.81 | 44.99 | 21582 |
| 1716417000 | 45.71 | -0.3 | -0.65 | 45.84 | 45.9453 | 45.61 | 44217 |
| 1716330600 | 46.0102 | -0.13 | -0.28 | 46.03 | 46.03 | 45.94 | 19375 |
| 1716244200 | 46.14 | -0.01 | -0.01 | 46.18 | 46.2699 | 46.085 | 14832 |
| 1715985000 | 46.1469 | 0.04 | 0.08 | 46.05 | 46.15 | 46.0238 | 21501 |
| 1715898600 | 46.11 | -0.08 | -0.17 | 46.19 | 46.2151 | 46.0913 | 23602 |
| 1715812200 | 46.19 | 0.23 | 0.50 | 46.3 | 46.31 | 46.02 | 34212 |
| 1715725800 | 45.96 | 0.41 | 0.90 | 45.94 | 46.08 | 45.7451 | 16281 |
| 1715639400 | 45.5519 | 0.1 | 0.22 | 45.68 | 45.84 | 45.5485 | 25912 |
| 1715380200 | 45.45 | -0.02 | -0.04 | 45.63 | 45.63 | 45.36 | 25540 |
| 1715293800 | 45.4697 | 0.46 | 1.02 | 45.07 | 45.47 | 45.07 | 17060 |
| 1715207400 | 45.01 | -0.1 | -0.22 | 44.91 | 45.0799 | 44.8701 | 12412 |
| 1715121000 | 45.11 | 0.08 | 0.18 | 45.14 | 45.2999 | 45.11 | 29029 |
| 1715034600 | 45.03 | 0.41 | 0.91 | 44.85 | 45.031 | 44.85 | 16756 |
| 1714775400 | 44.6242 | 0.36 | 0.82 | 44.74 | 44.805 | 44.525 | 22785 |
| 1714689000 | 44.26 | 0.4 | 0.91 | 44.2 | 44.3351 | 43.9508 | 8367 |
| 1714602600 | 43.86 | -0.04 | -0.09 | 43.83 | 44.4007 | 43.755 | 28753 |
| 1714516200 | 43.9 | -0.73 | -1.64 | 44.34 | 44.445 | 43.9 | 27030 |
| 1714429800 | 44.6301 | 0.33 | 0.75 | 44.42 | 44.71 | 44.42 | 20779 |
| 1714170600 | 44.2994 | 0.11 | 0.25 | 44.19 | 44.4299 | 44.19 | 11608 |
| 1714084200 | 44.19 | -0.2 | -0.45 | 44.1 | 44.2988 | 43.8 | 32826 |
| 1713997800 | 44.39 | 0.09 | 0.20 | 44.2 | 44.4 | 44.155 | 13682 |
| 1713911400 | 44.3 | 0.45 | 1.02 | 43.85 | 44.43 | 43.85 | 16762 |
| 1713825000 | 43.8512 | 0.27 | 0.62 | 43.72 | 44.099 | 43.4576 | 25574 |
| 1713565800 | 43.58 | 0.18 | 0.41 | 43.35 | 43.67 | 43.35 | 21308 |
| 1713479400 | 43.4 | 0.07 | 0.16 | 43.53 | 43.7 | 43.26 | 164508 |
| 1713393000 | 43.33 | -0.09 | -0.21 | 43.64 | 43.7201 | 43.2802 | 24538 |
| 1713306600 | 43.42 | -0.3 | -0.69 | 43.62 | 43.655 | 43.31 | 18920 |
| 1713220200 | 43.72 | -0.47 | -1.06 | 44.57 | 44.61 | 43.59 | 12782 |
| 1712961000 | 44.19 | -0.79 | -1.76 | 44.8 | 44.87 | 44.1195 | 25789 |
| 1712874600 | 44.98 | -0.06 | -0.13 | 45.16 | 45.16 | 44.6967 | 19132 |
| 1712788200 | 45.04 | -0.78 | -1.70 | 45.15 | 45.25 | 44.82 | 19936 |
| 1712701800 | 45.82 | 0.26 | 0.57 | 45.72 | 45.82 | 45.545 | 11075 |
| 1712615400 | 45.56 | 0.23 | 0.51 | 45.49 | 45.66 | 45.49 | 13367 |
| 1712356200 | 45.33 | 0.22 | 0.49 | 45.1 | 45.38 | 45.04 | 32893 |
| 1712269800 | 45.11 | -0.42 | -0.92 | 45.82 | 45.93 | 45.05 | 23717 |
| 1712183400 | 45.53 | 0.11 | 0.24 | 45.39 | 45.58 | 45.3896 | 25752 |
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
