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 | 0.895 | 2.0067309568 | 44.5999 | 45.4949 | 44.5999 | 775 | 45.05401458 | SP |
| 4 | 1.3499 | 3.05787744931 | 44.145 | 45.4949 | 43.69 | 1031 | 44.27149718 | SP |
| 12 | 4.2315 | 10.2548505455 | 41.2634 | 45.4949 | 40.9303 | 974 | 43.2457961 | SP |
| 26 | 6.7449 | 17.4061935484 | 38.75 | 45.4949 | 38.69 | 1015 | 42.1884443 | SP |
| 52 | 8.6326 | 23.4185061703 | 36.8623 | 45.4949 | 33.8751 | 1280 | 39.13058818 | SP |
| 156 | 5.6849 | 14.2800803818 | 39.81 | 45.4949 | 30.02 | 2240 | 36.00075308 | SP |
| 260 | 18.3589 | 67.6551444575 | 27.136 | 45.4949 | 20.1589 | 2491 | 33.08565775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 45.4949 | 0.36 | 0.79 | 45.1389 | 45.4949 | 45.1389 | 78 |
| 1721082600 | 45.1389 | 0 | 0.00 | 45.38 | 45.38 | 45.1389 | 579 |
| 1720823400 | 45.1388 | 0.35 | 0.77 | 44.71 | 45.389 | 44.71 | 1919 |
| 1720737000 | 44.792 | -0.21 | -0.48 | 45.03 | 45.03 | 44.76 | 859 |
| 1720650600 | 45.0059 | 0.41 | 0.91 | 44.5999 | 45.0059 | 44.5999 | 440 |
| 1720564200 | 44.5999 | 0.05 | 0.12 | 44.5466 | 44.6285 | 44.5466 | 2003 |
| 1720477800 | 44.5466 | 0.11 | 0.25 | 44.4 | 44.59 | 44.4 | 766 |
| 1720218600 | 44.4333 | 0.19 | 0.43 | 44.2448 | 44.4333 | 44.2448 | 626 |
| 1720040640 | 44.2448 | 0.29 | 0.67 | 43.84 | 44.2448 | 43.84 | 912 |
| 1719959400 | 43.951 | 0.16 | 0.37 | 43.7889 | 43.951 | 43.74 | 18 |
| 1719873000 | 43.7889 | -0.14 | -0.33 | 43.8323 | 43.8323 | 43.69 | 1430 |
| 1719613800 | 43.9334 | 0 | 0.00 | 43.9334 | 43.9334 | 43.9334 | 0 |
| 1719527400 | 43.9334 | -0.08 | -0.18 | 44.013 | 44.013 | 43.9334 | 601 |
| 1719441000 | 44.013 | 0.01 | 0.02 | 44.0054 | 44.013 | 43.8997 | 926 |
| 1719354600 | 44.0054 | 0.17 | 0.38 | 43.8388 | 44.0054 | 43.8388 | 2 |
| 1719268200 | 43.8388 | -0.07 | -0.16 | 43.91 | 43.95 | 43.8388 | 249 |
| 1719009000 | 43.91 | 0.03 | 0.07 | 43.88 | 44 | 43.831 | 4761 |
| 1718922600 | 43.88 | -0.17 | -0.40 | 44.145 | 44.145 | 43.88 | 751 |
| 1718749800 | 44.0543 | 0.23 | 0.52 | 43.8256 | 44.0543 | 43.8256 | 90 |
| 1718663400 | 43.8256 | 0.3 | 0.69 | 43.37 | 43.8256 | 43.37 | 530 |
| 1718404200 | 43.5255 | -0.08 | -0.19 | 43.6088 | 43.6088 | 43.49 | 211 |
| 1718317800 | 43.6088 | -0.01 | -0.01 | 43.6152 | 43.6152 | 43.5 | 135 |
| 1718231400 | 43.6152 | 0.41 | 0.95 | 43.29 | 43.7 | 43.29 | 2873 |
| 1718145000 | 43.2038 | -0.09 | -0.20 | 43.2898 | 43.2898 | 43 | 734 |
| 1718058600 | 43.2898 | 0.13 | 0.29 | 43.1626 | 43.2898 | 43.1626 | 11 |
| 1717799400 | 43.1626 | -0.06 | -0.14 | 43.221 | 43.221 | 43.12 | 196 |
| 1717713000 | 43.221 | 0 | 0.01 | 43.2166 | 43.221 | 43.1321 | 883 |
| 1717626600 | 43.2166 | 0.5 | 1.16 | 42.719 | 43.22 | 42.719 | 1722 |
| 1717540200 | 42.719 | 0.07 | 0.17 | 42.6453 | 42.719 | 42.6 | 248 |
| 1717453800 | 42.6453 | -0.06 | -0.14 | 42.7055 | 42.7055 | 42.4405 | 1035 |
| 1717194600 | 42.7055 | 0.28 | 0.65 | 42.4277 | 42.72 | 42.07 | 2624 |
| 1717108200 | 42.4277 | -0.27 | -0.64 | 42.68 | 42.68 | 42.4277 | 15 |
| 1717021800 | 42.7019 | -0.28 | -0.65 | 42.9811 | 42.9811 | 42.7019 | 1937 |
| 1716935400 | 42.9811 | -0.01 | -0.02 | 42.9917 | 42.9917 | 42.9811 | 3 |
| 1716589800 | 42.9917 | 0.22 | 0.52 | 42.7706 | 42.9917 | 42.7706 | 252 |
| 1716503400 | 42.7706 | -0.23 | -0.54 | 43.0008 | 43.0008 | 42.7706 | 5 |
| 1716417000 | 43.0008 | -0.2 | -0.46 | 43.1981 | 43.1981 | 43.0008 | 5947 |
| 1716330600 | 43.1981 | 0.11 | 0.26 | 43.085 | 43.1981 | 43.085 | 15 |
| 1716244200 | 43.085 | 0.11 | 0.26 | 42.9719 | 43.11 | 42.9719 | 29 |
| 1715985000 | 42.9719 | -0.06 | -0.15 | 43.0354 | 43.0354 | 42.9719 | 0 |
| 1715898600 | 43.0354 | -0.01 | -0.02 | 43.17 | 43.17 | 43.0354 | 1074 |
| 1715812200 | 43.0426 | 0.46 | 1.08 | 42.583 | 43.0426 | 42.583 | 14 |
| 1715725800 | 42.583 | 0.2 | 0.46 | 42.425 | 42.583 | 42.39 | 8647 |
| 1715639400 | 42.3877 | -0.07 | -0.17 | 42.4608 | 42.4608 | 42.3877 | 25 |
| 1715380200 | 42.4608 | 0.14 | 0.32 | 42.61 | 42.61 | 42.44 | 1490 |
| 1715293800 | 42.3249 | 0.18 | 0.43 | 42.1434 | 42.3249 | 42.1434 | 11 |
| 1715207400 | 42.1434 | -0.06 | -0.14 | 42.2027 | 42.2027 | 42.08 | 110 |
| 1715121000 | 42.2027 | 0.09 | 0.22 | 42.111 | 42.2027 | 42.111 | 16 |
| 1715034600 | 42.111 | 0.45 | 1.08 | 41.6624 | 42.111 | 41.6624 | 58 |
| 1714775400 | 41.6624 | 0.48 | 1.17 | 41.1819 | 41.6624 | 41.1819 | 170 |
| 1714689000 | 41.1819 | 0.25 | 0.61 | 40.9303 | 41.1819 | 40.9303 | 0 |
| 1714602600 | 40.9303 | -0.2 | -0.48 | 41.1271 | 41.1271 | 40.9303 | 151 |
| 1714516200 | 41.1271 | -0.5 | -1.20 | 41.625 | 41.625 | 41.1271 | 2550 |
| 1714429800 | 41.625 | 0.05 | 0.13 | 41.66 | 41.67 | 41.625 | 156 |
| 1714170600 | 41.572 | 0.41 | 1.00 | 41.159 | 41.65 | 41.159 | 189 |
| 1714084200 | 41.159 | -0.13 | -0.32 | 41.2896 | 41.2896 | 41.159 | 124 |
| 1713997800 | 41.2896 | 0.03 | 0.06 | 41.2634 | 41.35 | 41.2634 | 751 |
| 1713911400 | 41.2634 | 0.49 | 1.20 | 40.7759 | 41.2634 | 40.7759 | 58 |
| 1713825000 | 40.7759 | 0.31 | 0.76 | 40.4689 | 40.92 | 40.4689 | 319 |
| 1713565800 | 40.4689 | -0.28 | -0.67 | 40.82 | 40.82 | 40.4468 | 588 |
| 1713479400 | 40.7439 | -0.19 | -0.45 | 40.93 | 40.93 | 40.72 | 245 |
| 1713393000 | 40.93 | -0.18 | -0.44 | 41.1096 | 41.23 | 40.86 | 1475 |
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
