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 | 0.623 | 1.38475216715 | 44.99 | 45.68 | 44.78 | 68162 | 44.96320635 | SP |
| 4 | -0.657 | -1.41992651826 | 46.27 | 46.33 | 44.74 | 49454 | 45.3683119 | SP |
| 12 | 1.393 | 3.15015829941 | 44.22 | 47.66 | 42.99 | 29247 | 45.31045833 | SP |
| 26 | -0.027 | -0.0591586327783 | 45.64 | 47.66 | 42.781 | 21083 | 45.21098673 | SP |
| 52 | 0.703 | 1.56535292808 | 44.91 | 47.66 | 39.44 | 21159 | 44.34428717 | SP |
| 156 | -1.297 | -2.76486889789 | 46.91 | 51.59 | 38.79 | 23347 | 45.42055835 | SP |
| 260 | -0.107 | -0.234033245844 | 45.72 | 51.59 | 29.49 | 25344 | 43.78443788 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 45.613 | 0.13 | 0.28 | 45.68 | 45.68 | 45.455 | 4603 |
| 1720040640 | 45.4848 | 0.4 | 0.90 | 45.39 | 45.5502 | 45.39 | 2588 |
| 1719959400 | 45.0807 | 0.16 | 0.35 | 45 | 45.17 | 44.861 | 25452 |
| 1719873000 | 44.924 | -0.02 | -0.05 | 45.13 | 45.13 | 44.84 | 15356 |
| 1719613800 | 44.9469 | 0.07 | 0.15 | 44.99 | 44.99 | 44.78 | 229253 |
| 1719527400 | 44.8786 | -0.03 | -0.06 | 44.86 | 44.93 | 44.78 | 8608 |
| 1719441000 | 44.9066 | -1 | -2.18 | 44.83 | 45.05 | 44.74 | 10115 |
| 1719354600 | 45.9068 | -0.2 | -0.44 | 46.03 | 46.03 | 45.81 | 1690 |
| 1719268200 | 46.11 | 0.48 | 1.05 | 45.7 | 46.12 | 45.7 | 1734 |
| 1719009000 | 45.63 | -0.09 | -0.19 | 45.63 | 45.69 | 45.52 | 7432 |
| 1718922600 | 45.7152 | 0.27 | 0.59 | 45.45 | 45.81 | 45.45 | 28102 |
| 1718749800 | 45.4493 | 0.28 | 0.61 | 45.21 | 45.61 | 45.21 | 346154 |
| 1718663400 | 45.1739 | -0.3 | -0.65 | 45.26 | 45.3262 | 45.04 | 7422 |
| 1718404200 | 45.47 | -0.26 | -0.58 | 45.45 | 45.48 | 45.27 | 48334 |
| 1718317800 | 45.7337 | -0.19 | -0.42 | 45.86 | 45.86 | 45.59 | 105850 |
| 1718231400 | 45.9275 | 0.25 | 0.55 | 46.33 | 46.33 | 45.85 | 5747 |
| 1718145000 | 45.6773 | -0.41 | -0.89 | 45.71 | 45.75 | 45.611 | 3175 |
| 1718058600 | 46.0854 | -0.01 | -0.02 | 45.86 | 46.15 | 45.86 | 28323 |
| 1717799400 | 46.094 | -0.53 | -1.14 | 46.27 | 46.27 | 46.09 | 14828 |
| 1717713000 | 46.6245 | -0.03 | -0.06 | 46.55 | 46.71 | 46.55 | 3876 |
| 1717626600 | 46.6509 | -0.04 | -0.09 | 46.7 | 46.7 | 46.451 | 3803 |
| 1717540200 | 46.6923 | 0.25 | 0.54 | 46.27 | 46.6923 | 46.23 | 6119 |
| 1717453800 | 46.44 | -0.1 | -0.22 | 46.58 | 46.58 | 46.28 | 5128 |
| 1717194600 | 46.5446 | 0.88 | 1.92 | 45.96 | 46.57 | 45.96 | 16707 |
| 1717108200 | 45.6661 | 0.38 | 0.84 | 45.42 | 45.6661 | 45.42 | 53479 |
| 1717021800 | 45.2836 | -0.54 | -1.18 | 45.44 | 45.5 | 45.14 | 56775 |
| 1716935400 | 45.8224 | -0.43 | -0.93 | 45.953 | 45.97 | 45.7 | 13125 |
| 1716589800 | 46.2515 | 0.4 | 0.88 | 46.08 | 46.2515 | 45.795 | 2831 |
| 1716503400 | 45.85 | -1.04 | -2.21 | 46.77 | 46.77 | 45.85 | 2928 |
| 1716417000 | 46.8855 | -0.55 | -1.16 | 47.27 | 47.27 | 46.87 | 2404 |
| 1716330600 | 47.4337 | 0.05 | 0.12 | 47.25 | 47.4337 | 47.25 | 1317 |
| 1716244200 | 47.3789 | -0.12 | -0.25 | 47.46 | 47.4928 | 47.34 | 11272 |
| 1715985000 | 47.4969 | 0.06 | 0.14 | 47.38 | 47.66 | 47.38 | 6614 |
| 1715898600 | 47.432 | 0.1 | 0.20 | 47.34 | 47.61 | 47.32 | 14336 |
| 1715812200 | 47.3356 | 0.39 | 0.82 | 47.22 | 47.4174 | 47.21 | 2745 |
| 1715725800 | 46.9493 | 0.27 | 0.58 | 46.88 | 46.9493 | 46.7529 | 1567 |
| 1715639400 | 46.68 | 0 | 0.01 | 46.82 | 46.87 | 46.54 | 108482 |
| 1715380200 | 46.6765 | 0.07 | 0.16 | 46.76 | 46.76 | 46.6181 | 1696 |
| 1715293800 | 46.6041 | 0.49 | 1.07 | 46.2 | 46.6041 | 46.2 | 3955 |
| 1715207400 | 46.1104 | 0.21 | 0.47 | 45.74 | 46.14 | 45.74 | 53646 |
| 1715121000 | 45.8959 | 0.26 | 0.56 | 45.79 | 45.9101 | 45.79 | 9794 |
| 1715034600 | 45.6403 | 0.18 | 0.39 | 45.65 | 45.6939 | 45.485 | 22535 |
| 1714775400 | 45.4633 | 0.3 | 0.66 | 45.61 | 45.72 | 45.34 | 4046 |
| 1714689000 | 45.1649 | 0.55 | 1.24 | 44.99 | 45.32 | 44.85 | 44661 |
| 1714602600 | 44.6109 | 0.08 | 0.17 | 44.55 | 44.9578 | 44.41 | 41366 |
| 1714516200 | 44.5347 | -0.59 | -1.31 | 44.88 | 44.88 | 44.5347 | 77468 |
| 1714429800 | 45.1261 | 0.31 | 0.69 | 44.88 | 45.16 | 44.88 | 2111 |
| 1714170600 | 44.8151 | -0.13 | -0.28 | 45.07 | 45.07 | 44.72 | 5806 |
| 1714084200 | 44.9431 | -0.01 | -0.02 | 44.69 | 45 | 44.455 | 3262 |
| 1713997800 | 44.9505 | -0 | -0.00 | 44.72 | 44.9736 | 44.64 | 6373 |
| 1713911400 | 44.9522 | 0.33 | 0.73 | 44.59 | 44.96 | 44.59 | 8063 |
| 1713825000 | 44.6268 | 0.39 | 0.88 | 44.31 | 44.729 | 44.31 | 9407 |
| 1713565800 | 44.2362 | 0.56 | 1.27 | 44.03 | 44.28 | 43.894 | 7284 |
| 1713479400 | 43.6799 | 0.23 | 0.54 | 43.52 | 43.729 | 43.52 | 7335 |
| 1713393000 | 43.4467 | 0.33 | 0.77 | 43.33 | 43.48 | 43.22 | 6022 |
| 1713306600 | 43.115 | -0.49 | -1.12 | 43.47 | 43.47 | 42.99 | 55483 |
| 1713220200 | 43.6017 | -0.45 | -1.03 | 44.16 | 44.16 | 43.41 | 86644 |
| 1712961000 | 44.0549 | -0.35 | -0.79 | 44.22 | 44.42 | 43.87 | 6477 |
| 1712874600 | 44.4075 | -0.15 | -0.34 | 44.69 | 44.69 | 44.08 | 3598 |
| 1712788200 | 44.5605 | -0.85 | -1.87 | 44.93 | 44.93 | 44.3101 | 11934 |
| 1712701800 | 45.4091 | 0.18 | 0.40 | 45.41 | 45.44 | 45.22 | 5211 |
| 1712615400 | 45.2272 | 0.05 | 0.11 | 45.31 | 45.3243 | 45.21 | 2519 |
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
