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 | 0.08 | 0.176327970024 | 45.37 | 45.5363 | 44.27 | 10366 | 45.01600513 | SP |
| 4 | 1.11 | 2.50338294993 | 44.34 | 46.3 | 44.0812 | 9419 | 44.96097782 | SP |
| 12 | 1.45 | 3.29545454545 | 44 | 49.05 | 43.36 | 11807 | 46.09857261 | SP |
| 26 | -0.26 | -0.568803325312 | 45.71 | 49.05 | 42.62 | 11989 | 45.8244228 | SP |
| 52 | 4.02 | 9.70311368573 | 41.43 | 49.05 | 39.95 | 14720 | 43.95822147 | SP |
| 156 | -9.01154125 | -16.5466144424 | 54.46154125 | 55.10128527 | 34.7121 | 11450 | 43.6782434 | SP |
| 260 | -0.28503305 | -0.623226946591 | 45.73503305 | 66.60001753 | 27.83552864 | 12263 | 45.63092376 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 45.45 | 0.08 | 0.18 | 45.49 | 45.57 | 45.24 | 10235 |
| 1737070500 | 45.37 | 0.12 | 0.27 | 45.14 | 45.53 | 45.08 | 11119 |
| 1736984100 | 45.25 | 0.62 | 1.39 | 45.31 | 45.44 | 44.83 | 9996 |
| 1736897700 | 44.63 | -0.08 | -0.18 | 44.98 | 44.9808 | 44.33 | 11828 |
| 1736811300 | 44.71 | -0.34 | -0.75 | 44.37 | 44.7591 | 44.27 | 6916 |
| 1736552100 | 45.05 | -1.15 | -2.49 | 45.37 | 45.39 | 44.83 | 11970 |
| 1736379300 | 46.2 | 0.31 | 0.68 | 45.56 | 46.2 | 45.544426 | 4365 |
| 1736292900 | 45.89 | 0.49 | 1.08 | 45.6 | 46.3 | 45.6 | 4922 |
| 1736206500 | 45.4 | 0.19 | 0.42 | 45.23 | 45.5668 | 45.0506 | 10428 |
| 1735947300 | 45.21 | 0.68 | 1.53 | 44.73 | 45.2274 | 44.73 | 2501 |
| 1735860900 | 44.53 | 0.24 | 0.54 | 44.49 | 45 | 44.446 | 8160 |
| 1735688100 | 44.29 | -0.13 | -0.29 | 44.57 | 44.81 | 44.26 | 20313 |
| 1735601700 | 44.42 | -0.71 | -1.57 | 44.67 | 44.75 | 44.0812 | 18934 |
| 1735342500 | 45.13 | -0.61 | -1.33 | 45.46 | 45.5462 | 44.849 | 15453 |
| 1735256100 | 45.74 | 0.47 | 1.04 | 44.95 | 45.74 | 44.95 | 3455 |
| 1735077840 | 45.27 | 0.19 | 0.42 | 45.22 | 45.27 | 44.981 | 5358 |
| 1734996900 | 45.08 | -0.09 | -0.20 | 45.1 | 45.15 | 44.6028 | 6829 |
| 1734737700 | 45.17 | 0.6 | 1.35 | 44.34 | 45.485 | 44.34 | 7575 |
| 1734651300 | 44.57 | -0.23 | -0.51 | 45 | 45 | 44.2615 | 3584 |
| 1734564900 | 44.8 | -1.55 | -3.34 | 46.48 | 46.55 | 44.59 | 8269 |
| 1734478500 | 46.35 | -0.26 | -0.56 | 46.46 | 46.59 | 46.1902 | 5066 |
| 1734392100 | 46.61 | 0.32 | 0.69 | 46.23 | 46.9102 | 46.12 | 5939 |
| 1734132900 | 46.29 | -0.3 | -0.64 | 46.62 | 46.62 | 46.06 | 5896 |
| 1734046500 | 46.59 | -0.81 | -1.71 | 47.18 | 47.4474 | 46.59 | 9005 |
| 1733960100 | 47.4 | 0.35 | 0.74 | 47.32 | 47.72 | 47.22 | 8290 |
| 1733873700 | 47.05 | 0.01 | 0.02 | 47.15 | 47.3196 | 46.87 | 18550 |
| 1733787300 | 47.04 | -0.07 | -0.15 | 47.09 | 47.6084 | 46.9518 | 10236 |
| 1733528100 | 47.11 | 0.3 | 0.64 | 46.99 | 47.39 | 46.93 | 12053 |
| 1733441700 | 46.81 | -1.09 | -2.28 | 47.81 | 47.81 | 46.81 | 7605 |
| 1733355300 | 47.9 | 0.49 | 1.03 | 47.56 | 47.95 | 47.56 | 5540 |
| 1733268900 | 47.41 | -0.68 | -1.41 | 47.81 | 47.81 | 47.31 | 11000 |
| 1733182500 | 48.09 | 0.04 | 0.08 | 48.21 | 48.21 | 47.8018 | 9104 |
| 1732917840 | 48.05 | -0.04 | -0.08 | 48.3 | 48.32 | 47.875 | 3747 |
| 1732750500 | 48.09 | 0.46 | 0.97 | 47.71 | 48.24 | 47.71 | 10484 |
| 1732664100 | 47.63 | -0.23 | -0.48 | 47.72 | 47.72 | 47.2511 | 5793 |
| 1732577700 | 47.86 | 1 | 2.13 | 47.25 | 48.12 | 47.25 | 12057 |
| 1732318500 | 46.86 | 0.94 | 2.05 | 46.03 | 46.907 | 46.03 | 5910 |
| 1732232100 | 45.92 | 0.75 | 1.66 | 45.2 | 46.035 | 45.2 | 7958 |
| 1732145700 | 45.17 | 0.18 | 0.40 | 45.02 | 45.17 | 44.74 | 8021 |
| 1732059300 | 44.99 | 0.49 | 1.10 | 44 | 45.0252 | 44 | 6635 |
| 1731972900 | 44.5 | 0.06 | 0.14 | 44.41 | 44.875 | 44.334 | 10923 |
| 1731713700 | 44.44 | -0.99 | -2.18 | 45.39 | 45.57 | 44.3 | 28300 |
| 1731627300 | 45.43 | -1.88 | -3.97 | 47.06 | 47.34 | 45.39 | 19275 |
| 1731540900 | 47.31 | -0.51 | -1.07 | 48.37 | 48.405 | 47.31 | 20019 |
| 1731454500 | 47.82 | -1.05 | -2.15 | 48.4 | 48.905 | 47.82 | 11537 |
| 1731368100 | 48.87 | 1.15 | 2.41 | 48.35 | 49.05 | 48.35 | 66595 |
| 1731108900 | 47.72 | 0.53 | 1.12 | 47.49 | 47.9227 | 47.23 | 11966 |
| 1731022500 | 47.19 | -0.14 | -0.30 | 47.51 | 47.51 | 47.1612 | 11822 |
| 1730936100 | 47.33 | 2.35 | 5.22 | 46.39 | 47.38 | 46.35 | 34707 |
| 1730849700 | 44.98 | 0.71 | 1.60 | 44.34 | 45.02 | 44.08 | 31706 |
| 1730763300 | 44.27 | 0.12 | 0.27 | 43.87 | 44.4994 | 43.87 | 6941 |
| 1730500500 | 44.15 | 0.79 | 1.82 | 43.45 | 44.3513 | 43.45 | 14250 |
| 1730414100 | 43.36 | -0.63 | -1.43 | 43.7 | 43.82 | 43.36 | 5818 |
| 1730327700 | 43.99 | -0.49 | -1.10 | 44.33 | 44.7 | 43.99 | 8666 |
| 1730241300 | 44.48 | 0.11 | 0.25 | 43.89 | 44.48 | 43.89 | 13439 |
| 1730154900 | 44.37 | 0.72 | 1.65 | 43.88 | 44.6445 | 43.88 | 26134 |
| 1729895700 | 43.65 | -0.05 | -0.11 | 44 | 44.17 | 43.65 | 4148 |
| 1729809300 | 43.7 | -0.14 | -0.32 | 43.8 | 44.238 | 43.7 | 10599 |
| 1729722900 | 43.84 | -0.63 | -1.43 | 44.19 | 44.19 | 43.59 | 10000 |
| 1729636500 | 44.4739 | -0.17 | -0.38 | 44.46 | 44.4739 | 44.2701 | 8764 |
| 1729550100 | 44.645 | -0.53 | -1.16 | 45.06 | 45.07 | 44.52 | 6292 |
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
