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 | 0.02 | 0.0441696113074 | 45.28 | 45.525 | 45.02 | 494487 | 45.35541557 | CS |
| 4 | 1.18 | 2.67452402539 | 44.12 | 45.525 | 44 | 584203 | 44.91539728 | CS |
| 12 | 1.74 | 3.99449035813 | 43.56 | 45.525 | 43.19 | 851117 | 44.09300802 | CS |
| 26 | 12.96 | 40.0742115028 | 32.34 | 45.525 | 31.205 | 973492 | 41.44516137 | CS |
| 52 | 14.84 | 48.7196323047 | 30.46 | 45.525 | 26.7 | 832549 | 36.89892622 | CS |
| 156 | -1.76 | -3.73990650234 | 47.06 | 48.89 | 14.43 | 645817 | 30.93618067 | CS |
| 260 | -2.7 | -5.625 | 48 | 64.71 | 14.43 | 622476 | 32.17570475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 45.3 | 0.11 | 0.24 | 45.235 | 45.525 | 45.15 | 962422 |
| 1725576000 | 45.19 | -0.07 | -0.15 | 45.12 | 45.24 | 45.02 | 417380 |
| 1725489600 | 45.26 | -0.13 | -0.29 | 45.26 | 45.32 | 45.21 | 388549 |
| 1725403200 | 45.39 | -0.09 | -0.20 | 45.3 | 45.44 | 45.14 | 443338 |
| 1725057600 | 45.48 | 0.14 | 0.31 | 45.28 | 45.5 | 45.09 | 728680 |
| 1724971200 | 45.34 | 0.13 | 0.29 | 45.25 | 45.35 | 45.21 | 470039 |
| 1724884800 | 45.21 | 0.16 | 0.36 | 45 | 45.29 | 45 | 367750 |
| 1724798400 | 45.05 | 0 | 0.00 | 44.9 | 45.08 | 44.9 | 285979 |
| 1724712000 | 45.05 | 0.05 | 0.11 | 44.92 | 45.14 | 44.92 | 453922 |
| 1724452800 | 45 | 0.19 | 0.42 | 44.65 | 45.05 | 44.65 | 774647 |
| 1724366400 | 44.81 | 0.01 | 0.02 | 44.5 | 44.89 | 44.5 | 637392 |
| 1724280000 | 44.8 | -0.06 | -0.13 | 44.8 | 44.95 | 44.595 | 342271 |
| 1724193600 | 44.86 | -0.28 | -0.62 | 45.14 | 45.18 | 44.81 | 245028 |
| 1724107200 | 45.14 | -0.19 | -0.42 | 45.2 | 45.33 | 45.02 | 438989 |
| 1723848000 | 45.33 | 0.43 | 0.96 | 44.88 | 45.33 | 44.8 | 1473375 |
| 1723761600 | 44.9 | 0.5 | 1.13 | 44.44 | 45.135 | 44.38 | 843141 |
| 1723675200 | 44.4 | 0.32 | 0.73 | 44.04 | 44.44 | 44 | 904447 |
| 1723588800 | 44.08 | -0.09 | -0.20 | 44.13 | 44.17 | 44.06 | 422954 |
| 1723502400 | 44.17 | 0.02 | 0.05 | 44.1 | 44.19 | 44.07 | 942913 |
| 1723243200 | 44.15 | 0 | 0.00 | 44.12 | 44.165 | 44.12 | 519057 |
| 1723156800 | 44.15 | 0.02 | 0.05 | 44.13 | 44.275 | 44 | 880590 |
| 1723070400 | 44.13 | 0.02 | 0.05 | 44.18 | 44.21 | 44.06 | 698422 |
| 1722984000 | 44.11 | -0.26 | -0.59 | 44.25 | 44.29 | 44.05 | 1761772 |
| 1722897600 | 44.37 | 0.32 | 0.73 | 43.9 | 44.56 | 43.81 | 2607146 |
| 1722638400 | 44.05 | -0.02 | -0.05 | 44.03 | 44.115 | 44 | 819398 |
| 1722552000 | 44.07 | -0.12 | -0.27 | 44.17 | 44.18 | 44.03 | 550960 |
| 1722465600 | 44.19 | 0.04 | 0.09 | 44.15 | 44.22 | 44.04 | 752200 |
| 1722379200 | 44.15 | 0.17 | 0.39 | 44 | 44.21 | 43.985 | 953945 |
| 1722292800 | 43.98 | 0.07 | 0.16 | 43.91 | 44.01 | 43.91 | 587668 |
| 1722033600 | 43.91 | 0 | 0.00 | 44.01 | 44.0175 | 43.88 | 792774 |
| 1721947200 | 43.91 | -0.11 | -0.25 | 44 | 44.06 | 43.91 | 755291 |
| 1721860800 | 44.02 | 0.04 | 0.09 | 43.93 | 44.07 | 43.9 | 1146045 |
| 1721774400 | 43.98 | 0.02 | 0.06 | 43.99 | 44 | 43.92 | 1871073 |
| 1721688000 | 43.955 | 0.11 | 0.26 | 43.83 | 43.96 | 43.81 | 633301 |
| 1721428800 | 43.84 | 0.02 | 0.05 | 43.81 | 43.9 | 43.79 | 784829 |
| 1721342400 | 43.82 | -0.02 | -0.05 | 43.78 | 43.97 | 43.76 | 1064039 |
| 1721256000 | 43.84 | 0.03 | 0.07 | 43.83 | 43.85 | 43.76 | 895221 |
| 1721169600 | 43.81 | -0.01 | -0.02 | 43.85 | 43.87 | 43.765 | 1803863 |
| 1721083200 | 43.82 | 0.12 | 0.27 | 43.79 | 43.84 | 43.7 | 742148 |
| 1720824000 | 43.7 | -0.02 | -0.05 | 43.84 | 43.85 | 43.68 | 650626 |
| 1720737600 | 43.72 | -0.02 | -0.05 | 43.76 | 43.78 | 43.68 | 571661 |
| 1720651200 | 43.74 | 0.08 | 0.18 | 43.65 | 43.75 | 43.65 | 625556 |
| 1720564800 | 43.66 | -0.03 | -0.07 | 43.69 | 43.71 | 43.63 | 330723 |
| 1720478400 | 43.69 | -0.05 | -0.11 | 43.71 | 43.76 | 43.65 | 559795 |
| 1720219200 | 43.74 | -0.04 | -0.09 | 43.59 | 43.75 | 43.55 | 893436 |
| 1720040640 | 43.78 | 0.25 | 0.57 | 43.53 | 43.85 | 43.51 | 1178305 |
| 1719960000 | 43.53 | 0 | 0.00 | 43.53 | 43.59 | 43.5 | 998966 |
| 1719873600 | 43.53 | -0.1 | -0.23 | 43.63 | 43.63 | 43.5 | 1025713 |
| 1719614400 | 43.63 | 0.13 | 0.30 | 43.59 | 43.78 | 43.48 | 3630677 |
| 1719528000 | 43.5 | -0.04 | -0.09 | 43.7 | 43.7 | 43.47 | 1279360 |
| 1719441600 | 43.54 | -0.03 | -0.07 | 43.56 | 43.62 | 43.5 | 1188609 |
| 1719355200 | 43.57 | -0.02 | -0.05 | 43.67 | 43.67 | 43.55 | 300457 |
| 1719268800 | 43.59 | -0.13 | -0.30 | 43.65 | 43.72 | 43.59 | 284911 |
| 1719009600 | 43.72 | 0.06 | 0.14 | 43.7 | 43.8 | 43.59 | 1417591 |
| 1718923200 | 43.66 | 0.11 | 0.25 | 43.55 | 43.66 | 43.19 | 599634 |
| 1718750400 | 43.55 | -0.13 | -0.30 | 43.68 | 43.69 | 43.54 | 628173 |
| 1718664000 | 43.68 | -0.02 | -0.05 | 43.65 | 43.7 | 43.61 | 689104 |
| 1718404800 | 43.7 | -0.01 | -0.02 | 43.56 | 43.77 | 43.56 | 459850 |
| 1718318400 | 43.71 | -0.06 | -0.14 | 43.78 | 43.79 | 43.61 | 471820 |
| 1718232000 | 43.77 | 0.06 | 0.14 | 43.82 | 43.855 | 43.74 | 534928 |
| 1718145600 | 43.71 | -0.16 | -0.36 | 43.8 | 43.82 | 43.685 | 796124 |
| 1718059200 | 43.87 | -0.13 | -0.30 | 43.83 | 43.91 | 43.79 | 257396 |
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
