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 | 0.76 | 1.72609584374 | 44.03 | 44.8 | 43.7451 | 8958989 | 44.22981221 | SP |
| 4 | 1.36 | 3.13147593829 | 43.43 | 44.8 | 43.1338 | 7936255 | 43.91449255 | SP |
| 12 | 2.99 | 7.15311004785 | 41.8 | 44.9659 | 40.72 | 8472769 | 43.16321293 | SP |
| 26 | 4.6 | 11.4456332421 | 40.19 | 44.9659 | 38.83 | 9467899 | 41.86700166 | SP |
| 52 | 3.99 | 9.77941176471 | 40.8 | 44.9659 | 37.455 | 9490209 | 40.98624648 | SP |
| 156 | -7.23 | -13.8985005767 | 52.02 | 53.62 | 34.8801 | 12212783 | 43.17046297 | SP |
| 260 | 2.13 | 4.9929676512 | 42.66 | 56.6599 | 29.955 | 12561010 | 43.04949273 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 44.66 | 0 | 0.00 | 44.7 | 44.8 | 44.61 | 7483767 |
| 1720218600 | 44.66 | -0.01 | -0.02 | 44.67 | 44.7 | 44.37 | 7304044 |
| 1720040640 | 44.67 | 0.65 | 1.48 | 44.24 | 44.68 | 44.24 | 7496273 |
| 1719959400 | 44.02 | 0.16 | 0.36 | 43.79 | 44.04 | 43.7451 | 8358486 |
| 1719873000 | 43.86 | 0.21 | 0.48 | 44.03 | 44.075 | 43.8 | 12677153 |
| 1719613800 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1719527400 | 43.65 | -0.02 | -0.05 | 43.79 | 43.82 | 43.61 | 9032133 |
| 1719441000 | 43.67 | -0.12 | -0.27 | 43.66 | 43.72 | 43.5601 | 7264395 |
| 1719354600 | 43.79 | -0.13 | -0.30 | 43.88 | 43.93 | 43.68 | 10373261 |
| 1719268200 | 43.92 | -0.03 | -0.07 | 43.96 | 44.225 | 43.92 | 6809694 |
| 1719009000 | 43.95 | -0.32 | -0.72 | 44.02 | 44.085 | 43.9417 | 8730866 |
| 1718922600 | 44.27 | -0.08 | -0.18 | 44.44 | 44.46 | 44.08 | 9742883 |
| 1718749800 | 44.35 | 0.35 | 0.80 | 44.12 | 44.43 | 44.04 | 6956223 |
| 1718663400 | 44 | 0.24 | 0.55 | 43.81 | 44.05 | 43.75 | 4760819 |
| 1718404200 | 43.76 | 0.12 | 0.27 | 43.6 | 43.77 | 43.51 | 6279748 |
| 1718317800 | 43.64 | -0.05 | -0.11 | 43.76 | 43.84 | 43.5018 | 4471842 |
| 1718231400 | 43.69 | 0.34 | 0.78 | 43.82 | 43.93 | 43.61 | 9026833 |
| 1718145000 | 43.35 | -0.1 | -0.23 | 43.31 | 43.3589 | 43.1338 | 7022553 |
| 1718058600 | 43.45 | 0.23 | 0.53 | 43.43 | 43.515 | 43.15 | 7629668 |
| 1717799400 | 43.22 | -0.36 | -0.83 | 43.46 | 43.54 | 43.1749 | 7397153 |
| 1717713000 | 43.58 | 0.2 | 0.46 | 43.54 | 43.64 | 43.42 | 7111387 |
| 1717626600 | 43.38 | 0.55 | 1.28 | 43.07 | 43.4 | 43.07 | 8267625 |
| 1717540200 | 42.83 | -0.68 | -1.56 | 42.75 | 42.87 | 42.6101 | 12957816 |
| 1717453800 | 43.51 | 0.43 | 1.00 | 43.62 | 43.74 | 43.308 | 10395496 |
| 1717194600 | 43.08 | -0.37 | -0.85 | 43.07 | 43.1 | 42.79 | 9926368 |
| 1717108200 | 43.45 | -0.08 | -0.18 | 43.33 | 43.5599 | 43.265 | 5247469 |
| 1717021800 | 43.53 | -0.55 | -1.25 | 43.56 | 43.615 | 43.4536 | 7976232 |
| 1716935400 | 44.08 | -0.12 | -0.27 | 44.25 | 44.34 | 43.98 | 5784087 |
| 1716589800 | 44.2 | 0.14 | 0.32 | 44.17 | 44.319 | 44.13 | 5647683 |
| 1716503400 | 44.06 | -0.34 | -0.77 | 44.55 | 44.5658 | 43.98 | 7478630 |
| 1716417000 | 44.4 | -0.13 | -0.29 | 44.52 | 44.6 | 44.3046 | 5591798 |
| 1716330600 | 44.53 | -0.26 | -0.58 | 44.57 | 44.615 | 44.41 | 5150568 |
| 1716244200 | 44.79 | -0.1 | -0.22 | 44.71 | 44.86 | 44.675 | 8348111 |
| 1715985000 | 44.89 | 0.32 | 0.72 | 44.71 | 44.9659 | 44.665 | 9999923 |
| 1715898600 | 44.57 | 0.17 | 0.38 | 44.46 | 44.651 | 44.4088 | 9800848 |
| 1715812200 | 44.4 | 0.38 | 0.86 | 44.25 | 44.41 | 44.1 | 7240314 |
| 1715725800 | 44.02 | 0.22 | 0.50 | 43.83 | 44.03 | 43.82 | 8626983 |
| 1715639400 | 43.8 | 0.34 | 0.78 | 43.88 | 43.9388 | 43.73 | 6732004 |
| 1715380200 | 43.46 | 0.09 | 0.21 | 43.63 | 43.69 | 43.425 | 7730815 |
| 1715293800 | 43.37 | 0.17 | 0.39 | 43.25 | 43.39 | 43.13 | 9857533 |
| 1715207400 | 43.2 | -0.04 | -0.09 | 42.99 | 43.24 | 42.97 | 7914636 |
| 1715121000 | 43.24 | -0.31 | -0.71 | 43.29 | 43.34 | 43.2 | 7311131 |
| 1715034600 | 43.55 | -0.08 | -0.18 | 43.54 | 43.595 | 43.47 | 8758099 |
| 1714775400 | 43.63 | 0.38 | 0.88 | 43.49 | 43.65 | 43.33 | 9291582 |
| 1714689000 | 43.25 | 1.03 | 2.44 | 42.81 | 43.35 | 42.67 | 7382185 |
| 1714602600 | 42.22 | 0.05 | 0.12 | 42.19 | 42.61 | 42.16 | 11918461 |
| 1714516200 | 42.17 | -0.57 | -1.33 | 42.39 | 42.48 | 42.15 | 9707447 |
| 1714429800 | 42.74 | 0.42 | 0.99 | 42.54 | 42.74 | 42.5 | 6554590 |
| 1714170600 | 42.32 | 0.48 | 1.15 | 42.19 | 42.34 | 42.15 | 6255381 |
| 1714084200 | 41.84 | 0.13 | 0.31 | 41.41 | 41.87 | 41.41 | 8378365 |
| 1713997800 | 41.71 | 0.13 | 0.31 | 41.75 | 41.8 | 41.56 | 5988683 |
| 1713911400 | 41.58 | 0.34 | 0.82 | 41.29 | 41.61 | 41.275 | 7064523 |
| 1713825000 | 41.24 | 0.35 | 0.86 | 40.87 | 41.27 | 40.855 | 8416145 |
| 1713565800 | 40.89 | -0.12 | -0.29 | 40.83 | 40.945 | 40.76 | 16916709 |
| 1713479400 | 41.01 | 0.11 | 0.27 | 41.02 | 41.199 | 40.91 | 8753013 |
| 1713393000 | 40.9 | 0.07 | 0.17 | 41.13 | 41.1476 | 40.79 | 14254716 |
| 1713306600 | 40.83 | -0.51 | -1.23 | 40.85 | 40.99 | 40.72 | 16523335 |
| 1713220200 | 41.34 | -0.26 | -0.63 | 41.8 | 41.845 | 41.26 | 13310448 |
| 1712961000 | 41.6 | -0.82 | -1.93 | 42 | 42 | 41.52 | 12304414 |
| 1712874600 | 42.42 | 0.14 | 0.33 | 42.42 | 42.47 | 42.175 | 9346255 |
| 1712788200 | 42.28 | -0.47 | -1.10 | 42.34 | 42.41 | 42.17 | 13389864 |
| 1712701800 | 42.75 | 0.37 | 0.87 | 42.69 | 42.82 | 42.58 | 8974608 |
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
