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 | 0.0251 | 0.0564425455363 | 44.47 | 44.69 | 44.31 | 3117 | 44.55666457 | SP |
| 4 | -0.7749 | -1.71172962227 | 45.27 | 45.54 | 44.31 | 4376 | 44.90847114 | SP |
| 12 | 0.8051 | 1.84275577935 | 43.69 | 45.81 | 43.66 | 4026 | 44.75964749 | SP |
| 26 | 2.0451 | 4.81766784452 | 42.45 | 45.81 | 42.04 | 5174 | 43.67870242 | SP |
| 52 | 3.7451 | 9.19042944785 | 40.75 | 45.81 | 40.3382 | 6063 | 43.26975886 | SP |
| 156 | -6.0249 | -11.9257719715 | 50.52 | 50.88 | 40.3382 | 4621 | 44.76995997 | SP |
| 260 | -5.8097 | -11.5489973124 | 50.3048 | 52.09 | 40.3382 | 3984 | 46.60667089 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 44.4951 | 0.08 | 0.18 | 44.48 | 44.5236 | 44.48 | 1668 |
| 1729204200 | 44.4149 | -0.18 | -0.41 | 44.48 | 44.48 | 44.4 | 2058 |
| 1729117800 | 44.5962 | 0.01 | 0.03 | 44.62 | 44.65 | 44.5518 | 6279 |
| 1729031400 | 44.585 | -0.11 | -0.23 | 44.55 | 44.6 | 44.4728 | 3683 |
| 1728945000 | 44.69 | 0.21 | 0.48 | 44.31 | 44.69 | 44.31 | 1041 |
| 1728685800 | 44.4775 | 0.02 | 0.04 | 44.47 | 44.49 | 44.405 | 2522 |
| 1728599400 | 44.46 | -0.06 | -0.13 | 44.5 | 44.52 | 44.38 | 7417 |
| 1728513000 | 44.5178 | -0.03 | -0.07 | 44.54 | 44.5645 | 44.4701 | 5063 |
| 1728426600 | 44.55 | 0.16 | 0.36 | 44.51 | 44.55 | 44.41 | 3553 |
| 1728340200 | 44.39 | -0.28 | -0.63 | 44.45 | 44.5937 | 44.38 | 4837 |
| 1728081000 | 44.67 | -0.31 | -0.69 | 44.74 | 44.74 | 44.6229 | 1452 |
| 1727994600 | 44.982 | -0.13 | -0.30 | 45 | 45.044 | 44.94 | 2295 |
| 1727908200 | 45.1162 | -0.09 | -0.21 | 45.05 | 45.18 | 45.05 | 5496 |
| 1727821800 | 45.21 | 0.13 | 0.29 | 45.17 | 45.2539 | 45.17 | 6670 |
| 1727735400 | 45.08 | -0.1 | -0.21 | 45.14 | 45.1985 | 45.08 | 432 |
| 1727476200 | 45.175 | 0.08 | 0.18 | 45.13 | 45.38 | 45.0492 | 3047 |
| 1727389800 | 45.095 | -0.01 | -0.02 | 45.08 | 45.16 | 45.07 | 7870 |
| 1727303400 | 45.1061 | -0.22 | -0.49 | 45.16 | 45.16 | 45.0685 | 1729 |
| 1727217000 | 45.33 | 0.13 | 0.30 | 45.13 | 45.54 | 45.13 | 12312 |
| 1727130600 | 45.195 | -0.12 | -0.26 | 45.16 | 45.25 | 45.05 | 3212 |
| 1726871400 | 45.315 | 0.09 | 0.20 | 45.27 | 45.3977 | 45.2356 | 6897 |
| 1726785000 | 45.225 | -0.05 | -0.11 | 45.15 | 45.2799 | 45.15 | 227 |
| 1726698600 | 45.277 | -0.12 | -0.26 | 45.3 | 45.329 | 45.201 | 1807 |
| 1726612200 | 45.395 | -0.41 | -0.88 | 45.45 | 45.45 | 45.35 | 2685 |
| 1726525800 | 45.8 | 0.42 | 0.93 | 45.46 | 45.81 | 45.4 | 7031 |
| 1726266600 | 45.3761 | 0.08 | 0.18 | 45.36 | 45.44 | 45.36 | 369 |
| 1726180200 | 45.295 | -0.07 | -0.14 | 45.33 | 45.33 | 45.24 | 3832 |
| 1726093800 | 45.3602 | 0.01 | 0.01 | 45.35 | 45.37 | 45.34 | 815 |
| 1726007400 | 45.355 | 0.07 | 0.17 | 45.355 | 45.355 | 45.355 | 511 |
| 1725921000 | 45.28 | 0.16 | 0.35 | 45.1 | 45.28 | 45.09 | 3329 |
| 1725661800 | 45.1231 | 0.09 | 0.20 | 45.09 | 45.24 | 45.035 | 1716 |
| 1725575400 | 45.035 | 0.17 | 0.38 | 45.035 | 45.09 | 44.89 | 8530 |
| 1725489000 | 44.865 | 0.14 | 0.30 | 44.84 | 44.87 | 44.82 | 1597 |
| 1725402600 | 44.73 | 0.15 | 0.33 | 44.74 | 44.79 | 44.6316 | 4463 |
| 1725057000 | 44.5827 | -0.08 | -0.17 | 44.73 | 44.73 | 44.5603 | 1523 |
| 1724970600 | 44.66 | -0.07 | -0.15 | 44.67 | 44.7399 | 44.66 | 980 |
| 1724884200 | 44.725 | -0.05 | -0.10 | 44.8 | 44.8099 | 44.725 | 685 |
| 1724797800 | 44.77 | -0.2 | -0.44 | 44.62 | 44.77 | 44.62 | 2226 |
| 1724711400 | 44.97 | 0.09 | 0.20 | 45.04 | 45.04 | 44.93 | 1408 |
| 1724452200 | 44.88 | 0.16 | 0.35 | 44.79 | 44.88 | 44.79 | 1246 |
| 1724365800 | 44.725 | -0.12 | -0.26 | 44.81 | 44.81 | 44.7099 | 2190 |
| 1724279400 | 44.8429 | 0.11 | 0.25 | 44.82 | 44.8429 | 44.82 | 184 |
| 1724193000 | 44.73 | 0.13 | 0.29 | 44.73 | 44.8 | 44.52 | 11405 |
| 1724106600 | 44.5996 | 0.02 | 0.06 | 44.59 | 44.66 | 44.59 | 1229 |
| 1723847400 | 44.5749 | 0.12 | 0.28 | 44.59 | 44.6585 | 44.565 | 3640 |
| 1723761000 | 44.45 | -0.25 | -0.56 | 44.48 | 44.52 | 44.38 | 42213 |
| 1723674600 | 44.7 | 0.12 | 0.27 | 44.71 | 44.8093 | 44.68 | 3570 |
| 1723588200 | 44.58 | 0.05 | 0.11 | 44.67 | 44.67 | 44.55 | 3952 |
| 1723501800 | 44.53 | 0.06 | 0.13 | 44.44 | 44.53 | 44.3901 | 3466 |
| 1723242600 | 44.4702 | 0.16 | 0.35 | 44.49 | 44.55 | 44.39 | 2675 |
| 1723156200 | 44.315 | -0.09 | -0.19 | 44.33 | 44.33 | 44.2816 | 1320 |
| 1723069800 | 44.4009 | -0.13 | -0.30 | 44.5 | 44.5 | 44.4009 | 1048 |
| 1722983400 | 44.535 | -0.41 | -0.90 | 44.74 | 44.74 | 44.5 | 786 |
| 1722897000 | 44.94 | 0.18 | 0.41 | 45.0508 | 45.1 | 44.74 | 4372 |
| 1722637800 | 44.755 | 0.4 | 0.90 | 44.59 | 44.755 | 44.59 | 5857 |
| 1722551400 | 44.3548 | 0.13 | 0.30 | 44.23 | 44.42 | 44.23 | 7089 |
| 1722465000 | 44.22 | 0.37 | 0.85 | 43.91 | 44.22 | 43.91 | 1019 |
| 1722378600 | 43.8467 | 0.04 | 0.10 | 43.8 | 43.8467 | 43.73 | 649 |
| 1722292200 | 43.8032 | 0.07 | 0.17 | 43.79 | 43.86 | 43.6807 | 1376 |
| 1722033000 | 43.73 | 0.04 | 0.09 | 43.69 | 43.75 | 43.66 | 8297 |
| 1721946600 | 43.6902 | 0.08 | 0.18 | 43.64 | 43.76 | 43.64 | 3734 |
| 1721860200 | 43.61 | -0.06 | -0.15 | 43.745 | 43.82 | 43.61 | 4713 |
| 1721773800 | 43.6745 | -0.01 | -0.01 | 43.73 | 43.77 | 43.6745 | 15624 |
| 1721687400 | 43.6805 | -0.01 | -0.03 | 43.65 | 43.7799 | 43.62 | 11824 |
| 1721428200 | 43.695 | -0.13 | -0.29 | 43.7038 | 43.76 | 43.682 | 1993 |
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
