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 | 0.8455 | 1.91183619939 | 44.2245 | 45.35 | 43.75 | 759102 | 44.72839757 | CS |
| 4 | 0.2521 | 0.562498466015 | 44.8179 | 45.465 | 43.11 | 627614 | 44.16821751 | CS |
| 12 | -3.59 | -7.37772297575 | 48.66 | 48.93 | 43.11 | 500129 | 44.92066113 | CS |
| 26 | 1.72 | 3.96770472895 | 43.35 | 50.26 | 42.685 | 521087 | 45.80637539 | CS |
| 52 | -2.23 | -4.71458773784 | 47.3 | 50.26 | 39.655 | 579123 | 43.65015495 | CS |
| 156 | -2.89 | -6.02585487907 | 47.96 | 56.38 | 33.92 | 570422 | 44.07927772 | CS |
| 260 | -25.79 | -36.3957098504 | 70.86 | 73.75 | 12.5584 | 757257 | 40.1042185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 45.07 | 0.77 | 1.74 | 44.24 | 45.11 | 44.12 | 557377 |
| 1736552400 | 44.3 | -0.63 | -1.40 | 44.37 | 44.67 | 43.75 | 724221 |
| 1736379600 | 44.93 | 0.01 | 0.02 | 44.78 | 45.18 | 44.4 | 695526 |
| 1736293200 | 44.92 | 0.22 | 0.49 | 44.77 | 45.35 | 44.29 | 998065 |
| 1736206800 | 44.7 | 0.14 | 0.31 | 44.44 | 44.8799 | 44.2245 | 671822 |
| 1735947600 | 44.56 | 0.58 | 1.32 | 44 | 44.58 | 43.8201 | 471443 |
| 1735861200 | 43.98 | -0.3 | -0.68 | 44.27 | 44.54 | 43.89 | 465947 |
| 1735688400 | 44.28 | 0.07 | 0.16 | 44.18 | 44.56 | 43.96 | 563655 |
| 1735602000 | 44.21 | 0.31 | 0.71 | 43.7 | 44.265 | 43.3241 | 711872 |
| 1735342800 | 43.9 | -0.25 | -0.57 | 44 | 44.4 | 43.755 | 513505 |
| 1735256400 | 44.15 | 0.36 | 0.82 | 43.5 | 44.3387 | 43.5 | 515482 |
| 1735077840 | 43.79 | 0.14 | 0.32 | 43.56 | 43.88 | 43.56 | 189774 |
| 1734997200 | 43.65 | 0.06 | 0.14 | 43.36 | 43.77 | 43.34 | 410677 |
| 1734738000 | 43.59 | 0.42 | 0.97 | 43.22 | 44.04 | 43.22 | 1524937 |
| 1734651600 | 43.17 | -0.01 | -0.02 | 43.25 | 43.84 | 43.135 | 712731 |
| 1734565200 | 43.18 | -1.71 | -3.81 | 44.9 | 45.275 | 43.11 | 719587 |
| 1734478800 | 44.89 | -0.31 | -0.69 | 44.94 | 45.465 | 44.72 | 454671 |
| 1734392400 | 45.2 | 0.08 | 0.18 | 45.01 | 45.3299 | 44.8179 | 475671 |
| 1734133200 | 45.12 | 0.37 | 0.83 | 44.74 | 45.23 | 44.7 | 529125 |
| 1734046800 | 44.75 | 0.19 | 0.43 | 44.36 | 44.98 | 44.36 | 423054 |
| 1733960400 | 44.56 | -0.01 | -0.02 | 44.6 | 44.96 | 44.35 | 512744 |
| 1733874000 | 44.57 | -0.65 | -1.44 | 45.29 | 45.29 | 44.5 | 527737 |
| 1733787600 | 45.22 | 0.12 | 0.27 | 45 | 45.56 | 45 | 722028 |
| 1733528400 | 45.1 | 0.11 | 0.24 | 45.24 | 45.24 | 44.7857 | 342685 |
| 1733442000 | 44.99 | -0.04 | -0.09 | 44.84 | 45.1299 | 44.68 | 414917 |
| 1733355600 | 45.03 | 0.05 | 0.11 | 44.98 | 45.1 | 44.71 | 554707 |
| 1733269200 | 44.98 | -0.29 | -0.64 | 45.44 | 45.44 | 44.48 | 393971 |
| 1733182800 | 45.27 | -0.1 | -0.22 | 45.37 | 45.65 | 45.1 | 438552 |
| 1732917840 | 45.37 | -0.41 | -0.90 | 45.72 | 46.01 | 45.3 | 331203 |
| 1732750800 | 45.78 | 0.53 | 1.17 | 45.54 | 46.14 | 45.54 | 395479 |
| 1732664400 | 45.25 | -0.38 | -0.83 | 45.45 | 45.64 | 45.12 | 426174 |
| 1732578000 | 45.63 | 0.61 | 1.35 | 45.21 | 45.95 | 45.19 | 561763 |
| 1732318800 | 45.02 | 0.22 | 0.49 | 44.98 | 45.32 | 44.91 | 454947 |
| 1732232400 | 44.8 | 0.52 | 1.17 | 44.38 | 44.97 | 44.3059 | 393548 |
| 1732146000 | 44.28 | -0.36 | -0.81 | 44.48 | 44.73 | 44.1 | 436356 |
| 1732059600 | 44.64 | 0.19 | 0.43 | 44.15 | 44.74 | 43.84 | 394629 |
| 1731973200 | 44.45 | 0.16 | 0.36 | 44.01 | 44.51 | 43.98 | 323970 |
| 1731714000 | 44.29 | 0.05 | 0.11 | 44.37 | 44.72 | 43.94 | 513602 |
| 1731627600 | 44.24 | -0.7 | -1.56 | 44.78 | 45.03 | 44.0876 | 542149 |
| 1731541200 | 44.94 | -0.46 | -1.01 | 45.57 | 45.92 | 44.7779 | 388768 |
| 1731454800 | 45.4 | -0.21 | -0.46 | 45.3 | 45.9134 | 45.245 | 477604 |
| 1731368400 | 45.61 | 0.32 | 0.71 | 45.3 | 45.7297 | 45.2 | 355676 |
| 1731109200 | 45.29 | 0.64 | 1.43 | 44.75 | 45.47 | 44.74 | 435429 |
| 1731022800 | 44.65 | -0.03 | -0.07 | 44.69 | 45.08 | 44.41 | 411617 |
| 1730936400 | 44.68 | -0.9 | -1.97 | 46.06 | 46.06 | 44.3 | 785919 |
| 1730850000 | 45.58 | 0.28 | 0.62 | 45.3 | 45.635 | 44.95 | 379328 |
| 1730763600 | 45.3 | 0.46 | 1.03 | 44.94 | 45.75 | 44.94 | 404504 |
| 1730500800 | 44.84 | -0.53 | -1.17 | 45.57 | 45.83 | 44.72 | 472100 |
| 1730414400 | 45.37 | -2.17 | -4.56 | 46.57 | 47.53 | 45.32 | 715428 |
| 1730328000 | 47.54 | 0.7 | 1.49 | 47.04 | 47.58 | 46.8801 | 427967 |
| 1730241600 | 46.84 | -0.21 | -0.45 | 46.88 | 47.06 | 46.45 | 356973 |
| 1730155200 | 47.05 | 0.62 | 1.34 | 46.77 | 47.2 | 46.77 | 392159 |
| 1729896000 | 46.43 | -0.69 | -1.46 | 47.28 | 47.36 | 46.35 | 458707 |
| 1729809600 | 47.12 | -0.11 | -0.23 | 47.28 | 47.545 | 47.075 | 302575 |
| 1729723200 | 47.23 | -0.39 | -0.82 | 47.61 | 47.895 | 47.22 | 383340 |
| 1729636800 | 47.62 | -0.17 | -0.36 | 47.74 | 48.04 | 47.61 | 385623 |
| 1729550400 | 47.79 | -1.08 | -2.21 | 48.66 | 48.93 | 47.74 | 397802 |
| 1729291200 | 48.87 | 0.11 | 0.23 | 48.83 | 48.9876 | 48.56 | 372015 |
| 1729204800 | 48.76 | -0.63 | -1.28 | 49.38 | 49.38 | 48.71 | 386022 |
| 1729118400 | 49.39 | 0.4 | 0.82 | 49.18 | 49.58 | 49.13 | 417601 |
| 1729032000 | 48.99 | 0.2 | 0.41 | 48.8 | 49.49 | 48.7018 | 482513 |
| 1728945600 | 48.79 | 0.6 | 1.25 | 48.2 | 48.965 | 47.87 | 431821 |
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
