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 | -0.13 | -0.29226618705 | 44.48 | 44.61 | 44 | 388394 | 44.37548566 | SP |
| 4 | -0.02 | -0.0450755014649 | 44.37 | 44.76 | 43.63 | 538304 | 44.48683732 | SP |
| 12 | 1.99 | 4.69782813975 | 42.36 | 44.76 | 42.12 | 223436 | 44.36280044 | SP |
| 26 | 2.6 | 6.22754491018 | 41.75 | 44.76 | 40.3924 | 104135 | 44.3542105 | SP |
| 52 | 4.33 | 10.8195902049 | 40.02 | 45.2 | 38.785 | 53620 | 44.29486096 | SP |
| 156 | -5.9 | -11.7412935323 | 50.25 | 50.25 | 38.785 | 18193 | 44.29418344 | SP |
| 260 | -5.75 | -11.4770459082 | 50.1 | 52.71 | 38.785 | 15476 | 44.40004387 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 44.35 | 0.03 | 0.07 | 44 | 44.52 | 44 | 85774 |
| 1727735400 | 44.32 | -0.29 | -0.65 | 44.42 | 44.42 | 44.26 | 270293 |
| 1727476200 | 44.61 | 0.31 | 0.70 | 44.35 | 44.61 | 44.2868 | 108340 |
| 1727389800 | 44.3 | -0.07 | -0.17 | 44.34 | 44.52 | 44.2119 | 71972 |
| 1727303400 | 44.3735 | -0.26 | -0.57 | 44.48 | 44.48 | 44.34 | 1405592 |
| 1727217000 | 44.63 | -0.03 | -0.07 | 44.5 | 44.63 | 44.29 | 941247 |
| 1727130600 | 44.66 | 0.16 | 0.37 | 44.45 | 44.66 | 44.3172 | 705969 |
| 1726871400 | 44.4962 | -0.12 | -0.28 | 44.54 | 44.63 | 44.32 | 15055 |
| 1726785000 | 44.6211 | 0.1 | 0.22 | 44.5 | 44.63 | 44.34 | 814100 |
| 1726698600 | 44.525 | -0.03 | -0.07 | 44.31 | 44.6202 | 44.31 | 177350 |
| 1726612200 | 44.5552 | -0.16 | -0.37 | 44.72 | 44.72 | 44.43 | 1407734 |
| 1726525800 | 44.72 | 0.22 | 0.49 | 44.56 | 44.72 | 44.4 | 592121 |
| 1726266600 | 44.5 | 0.09 | 0.21 | 44.26 | 44.76 | 44.26 | 989097 |
| 1726180200 | 44.4082 | -0.05 | -0.12 | 44.45 | 44.45 | 44.2141 | 363251 |
| 1726093800 | 44.4621 | -0.03 | -0.07 | 44.49 | 44.625 | 44.4 | 1864521 |
| 1726007400 | 44.4952 | 0.16 | 0.35 | 44.33 | 44.62 | 44.21 | 67617 |
| 1725921000 | 44.34 | 0.17 | 0.38 | 44.27 | 44.42 | 44.24 | 93646 |
| 1725661800 | 44.17 | 0.11 | 0.24 | 44.01 | 44.49 | 44.01 | 229357 |
| 1725575400 | 44.0626 | 0.03 | 0.07 | 43.97 | 44.32 | 43.92 | 413408 |
| 1725489000 | 44.03 | 0.11 | 0.25 | 44.37 | 44.49 | 43.63 | 149638 |
| 1725402600 | 43.92 | 0.17 | 0.39 | 44.11 | 44.11 | 43.75 | 349549 |
| 1725057000 | 43.75 | -0.23 | -0.52 | 44.08 | 44.08 | 43.75 | 48385 |
| 1724970600 | 43.9807 | 0.39 | 0.90 | 44.33 | 44.33 | 43.455 | 326581 |
| 1724884200 | 43.59 | -0.34 | -0.77 | 44.33 | 44.33 | 43.59 | 446096 |
| 1724797800 | 43.93 | -0.02 | -0.05 | 43.89 | 44.151 | 43.09 | 284334 |
| 1724711400 | 43.9518 | 0.29 | 0.67 | 44.41 | 44.41 | 43.71 | 408480 |
| 1724452200 | 43.66 | -0.02 | -0.04 | 44.12 | 44.12 | 43.56 | 81823 |
| 1724365800 | 43.6785 | -0.19 | -0.43 | 44.12 | 44.12 | 43.57 | 59448 |
| 1724279400 | 43.869 | 0.09 | 0.20 | 44.07 | 44.07 | 43.75 | 95547 |
| 1724193000 | 43.78 | 0.15 | 0.34 | 43.98 | 43.98 | 43.64 | 209711 |
| 1724106600 | 43.63 | 0.07 | 0.16 | 43.77 | 43.77 | 43.61 | 33422 |
| 1723847400 | 43.56 | 0.02 | 0.04 | 43.57 | 43.57 | 43.18 | 5051 |
| 1723761000 | 43.5441 | 0.04 | 0.10 | 43.95 | 43.95 | 43.3341 | 2701 |
| 1723674600 | 43.5026 | 0.16 | 0.37 | 43.91 | 43.91 | 43.365 | 4045 |
| 1723588200 | 43.3439 | 0.06 | 0.13 | 43.78 | 43.78 | 43.3439 | 3582 |
| 1723501800 | 43.2865 | 0.17 | 0.39 | 43.76 | 43.76 | 43.19 | 3675 |
| 1723242600 | 43.12 | 0.09 | 0.20 | 43.67 | 43.67 | 43.12 | 6183 |
| 1723156200 | 43.0326 | -0.24 | -0.56 | 43.58 | 43.58 | 43 | 4769 |
| 1723069800 | 43.274 | 0.25 | 0.59 | 43.95 | 43.95 | 43.02 | 3865 |
| 1722983400 | 43.02 | -0.6 | -1.36 | 44.55 | 44.55 | 43.02 | 2453 |
| 1722897000 | 43.6153 | -0.13 | -0.31 | 43.97 | 44.59 | 43.23 | 1890 |
| 1722637800 | 43.75 | 0.53 | 1.24 | 43.58 | 43.75 | 43.58 | 1201 |
| 1722551400 | 43.215 | 0.3 | 0.71 | 43.84 | 43.84 | 43.1342 | 2950 |
| 1722465000 | 42.9113 | 0.22 | 0.51 | 43.23 | 43.23 | 42.73 | 3292 |
| 1722378600 | 42.6946 | -0.16 | -0.36 | 43.22 | 43.22 | 42.659 | 2852 |
| 1722292200 | 42.85 | 0.2 | 0.47 | 43.25 | 43.25 | 42.66 | 2402 |
| 1722033000 | 42.65 | 0.21 | 0.49 | 42.98 | 42.98 | 42.44 | 1621 |
| 1721946600 | 42.4424 | 0.04 | 0.09 | 42.12 | 42.5 | 42.12 | 562 |
| 1721860200 | 42.4041 | -0.11 | -0.26 | 42.5 | 42.5 | 42.4041 | 333 |
| 1721773800 | 42.5148 | 0.19 | 0.46 | 43.16 | 43.16 | 42.48 | 2107 |
| 1721687400 | 42.32 | -0.28 | -0.66 | 43.32 | 43.32 | 42.22 | 5235 |
| 1721428200 | 42.6 | -0.03 | -0.06 | 43.54 | 43.54 | 42.56 | 3426 |
| 1721341800 | 42.6256 | -0.14 | -0.34 | 43.69 | 43.69 | 42.6256 | 7546 |
| 1721255400 | 42.77 | 0.03 | 0.06 | 42.65 | 42.77 | 42.65 | 380 |
| 1721169000 | 42.745 | 0.2 | 0.47 | 42.6 | 42.745 | 42.6 | 223 |
| 1721082600 | 42.545 | -0.17 | -0.40 | 42.75 | 42.75 | 42.545 | 565 |
| 1720823400 | 42.715 | 0.13 | 0.29 | 42.61 | 42.715 | 42.59 | 192 |
| 1720737000 | 42.59 | 0.25 | 0.58 | 42.59 | 42.645 | 42.59 | 133 |
| 1720650600 | 42.345 | -0.03 | -0.07 | 42.36 | 42.36 | 42.345 | 16 |
| 1720564200 | 42.3749 | 0.07 | 0.18 | 43.21 | 43.21 | 42.32 | 1749 |
| 1720477800 | 42.3 | 0.05 | 0.12 | 42.28 | 42.3 | 42.28 | 211 |
| 1720218600 | 42.25 | 0.26 | 0.62 | 42.25 | 42.25 | 42.2 | 1093 |
| 1720040640 | 41.99 | 0.15 | 0.36 | 41.91 | 41.99 | 41.91 | 562 |
| 1719959400 | 41.84 | 0.11 | 0.25 | 42.63 | 42.63 | 41.8 | 454 |
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
