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 | 0 | 44.93 | 45.07 | 43.89 | 1821187 | 44.41557548 | CS |
| 4 | 0.05 | 0.111408199643 | 44.88 | 45.38 | 41.04 | 2310339 | 43.62822971 | CS |
| 12 | 0.81 | 1.83590208522 | 44.12 | 47.54 | 41.04 | 2224708 | 44.60344503 | CS |
| 26 | 5.6 | 14.2384947877 | 39.33 | 47.54 | 37.03 | 2174110 | 42.52983752 | CS |
| 52 | 11.65 | 35.0060096154 | 33.28 | 47.54 | 32.7 | 2537507 | 39.27897513 | CS |
| 156 | -11.15 | -19.8823109843 | 56.08 | 61.06 | 30.95 | 2302817 | 42.22788635 | CS |
| 260 | -3.67 | -7.55144032922 | 48.6 | 61.06 | 29.2 | 2159627 | 42.41363505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 44.34 | -0.16 | -0.36 | 44.29 | 44.446 | 43.89 | 1174590 |
| 1732059600 | 44.5 | 0.06 | 0.14 | 44.21 | 44.7 | 43.95 | 1036968 |
| 1731973200 | 44.44 | 0.13 | 0.29 | 44.2 | 44.615 | 44.159 | 1598368 |
| 1731714000 | 44.31 | -0.24 | -0.54 | 44.51 | 44.66 | 43.98 | 3211598 |
| 1731627600 | 44.55 | -0.64 | -1.42 | 44.88 | 45.05 | 44.52 | 2199630 |
| 1731541200 | 45.19 | 0.92 | 2.08 | 44.66 | 45.38 | 44.525 | 2988642 |
| 1731454800 | 44.27 | -0.37 | -0.83 | 44.49 | 44.89 | 44.21 | 2063288 |
| 1731368400 | 44.64 | 0.16 | 0.36 | 44.43 | 45.11 | 44.41 | 1931252 |
| 1731109200 | 44.48 | 0.94 | 2.16 | 43.85 | 44.68 | 43.56 | 2318840 |
| 1731022800 | 43.54 | 0.27 | 0.62 | 43.27 | 43.69 | 43.02 | 3364471 |
| 1730936400 | 43.27 | 0.05 | 0.12 | 44.14 | 44.14 | 42.83 | 3305087 |
| 1730850000 | 43.22 | 1.15 | 2.73 | 41.76 | 43.22 | 41.76 | 1855378 |
| 1730763600 | 42.07 | 0.77 | 1.86 | 41.54 | 42.175 | 41.38 | 3316876 |
| 1730500800 | 41.3 | -0.89 | -2.11 | 42.01 | 42.38 | 41.04 | 2704577 |
| 1730414400 | 42.19 | -1.36 | -3.12 | 42.55 | 42.985 | 41.87 | 4059467 |
| 1730328000 | 43.55 | -0.06 | -0.14 | 43.57 | 43.97 | 43.39 | 3137816 |
| 1730241600 | 43.61 | -0.49 | -1.11 | 44.01 | 44.28 | 43.6 | 1657231 |
| 1730155200 | 44.1 | 0.23 | 0.52 | 44.15 | 44.53 | 44.06 | 1424187 |
| 1729896000 | 43.87 | -0.64 | -1.44 | 44.65 | 44.77 | 43.81 | 1104378 |
| 1729809600 | 44.51 | -0.2 | -0.45 | 44.88 | 45.03 | 44.46 | 2002884 |
| 1729723200 | 44.71 | 0.44 | 0.99 | 44.27 | 45.07 | 44.215 | 1612087 |
| 1729636800 | 44.27 | 0.48 | 1.10 | 43.77 | 44.48 | 43.58 | 1325319 |
| 1729550400 | 43.79 | -0.98 | -2.19 | 44.52 | 44.81 | 43.74 | 1727579 |
| 1729291200 | 44.77 | 0.45 | 1.02 | 44.27 | 44.9 | 44.27 | 1102469 |
| 1729204800 | 44.32 | -0.52 | -1.16 | 44.82 | 44.93 | 44.25 | 1434231 |
| 1729118400 | 44.84 | 0.33 | 0.74 | 44.6 | 44.95 | 44.47 | 971587 |
| 1729032000 | 44.51 | 0.57 | 1.30 | 44.29 | 44.94 | 44.2 | 1956210 |
| 1728945600 | 43.94 | 0.22 | 0.50 | 43.72 | 44.2089 | 43.5 | 3114390 |
| 1728686400 | 43.72 | 0.31 | 0.71 | 43.7 | 43.84 | 43.47 | 2273740 |
| 1728600000 | 43.41 | -0.73 | -1.65 | 43.61 | 43.93 | 43.26 | 1053895 |
| 1728513600 | 44.14 | 0.04 | 0.09 | 44.17 | 44.245 | 43.73 | 1153886 |
| 1728427200 | 44.1 | -0.11 | -0.25 | 44.49 | 44.58 | 43.76 | 1434053 |
| 1728340800 | 44.21 | -0.38 | -0.85 | 44.14 | 44.4 | 43.88 | 1580470 |
| 1728081600 | 44.59 | -0.11 | -0.25 | 44.47 | 44.72 | 44.02 | 1342414 |
| 1727995200 | 44.7 | -0.41 | -0.91 | 44.85 | 45.22 | 44.475 | 1670161 |
| 1727908800 | 45.11 | 0.21 | 0.47 | 44.5 | 45.14 | 44.395 | 2660922 |
| 1727822400 | 44.9 | -0.44 | -0.97 | 45.51 | 45.61 | 44.62 | 2033071 |
| 1727736000 | 45.34 | 0.35 | 0.78 | 44.76 | 45.45 | 44.73 | 2662383 |
| 1727476800 | 44.99 | -0.22 | -0.49 | 45.54 | 45.69 | 44.94 | 1732937 |
| 1727390400 | 45.21 | -0.47 | -1.03 | 45.64 | 45.7576 | 45.065 | 1822580 |
| 1727304000 | 45.68 | -0.34 | -0.74 | 46.2 | 46.4 | 45.64 | 2090707 |
| 1727217600 | 46.02 | -0.33 | -0.71 | 45.95 | 46.34 | 45.72 | 3575914 |
| 1727131200 | 46.35 | 0.73 | 1.60 | 45.91 | 46.4 | 45.9 | 2556877 |
| 1726872000 | 45.62 | -0.53 | -1.15 | 45.92 | 46.18 | 45.565 | 4362848 |
| 1726785600 | 46.15 | -0.04 | -0.09 | 46.44 | 46.44 | 45.76 | 2103994 |
| 1726699200 | 46.19 | -0.18 | -0.39 | 46.51 | 47.11 | 46.16 | 2028519 |
| 1726612800 | 46.37 | -0.6 | -1.28 | 46.82 | 47.04 | 46.26 | 1361927 |
| 1726526400 | 46.97 | -0.16 | -0.34 | 47.54 | 47.55 | 46.96 | 2039140 |
| 1726267200 | 47.13 | 0.58 | 1.25 | 46.81 | 47.225 | 46.71 | 2908485 |
| 1726180800 | 46.55 | 0.57 | 1.24 | 46.02 | 46.64 | 46.015 | 3752036 |
| 1726094400 | 45.98 | 0.39 | 0.86 | 45.24 | 46.03 | 45.02 | 3588049 |
| 1726008000 | 45.59 | 1.07 | 2.40 | 44.72 | 45.675 | 44.72 | 2476327 |
| 1725921600 | 44.52 | 0.47 | 1.07 | 44.15 | 44.77 | 43.94 | 3537340 |
| 1725662400 | 44.05 | -0.37 | -0.83 | 44.37 | 44.37 | 43.43 | 3557194 |
| 1725576000 | 44.42 | -0.17 | -0.38 | 44.98 | 44.98 | 44.14 | 1997003 |
| 1725489600 | 44.59 | -0.33 | -0.73 | 44.16 | 45.1 | 44.16 | 2246557 |
| 1725403200 | 44.92 | 0.41 | 0.92 | 44.35 | 45.1 | 44.3 | 2056414 |
| 1725057600 | 44.51 | 0.4 | 0.91 | 44.39 | 44.53 | 43.98 | 2523292 |
| 1724971200 | 44.11 | -0.08 | -0.18 | 44.12 | 44.51 | 43.94 | 2087507 |
| 1724884800 | 44.19 | 0.55 | 1.26 | 43.77 | 44.22 | 43.615 | 1822661 |
| 1724798400 | 43.64 | 0.42 | 0.97 | 43 | 43.81 | 42.83 | 1558464 |
| 1724712000 | 43.22 | -0.08 | -0.18 | 43.59 | 43.69 | 43.09 | 1322351 |
| 1724452800 | 43.3 | 0.74 | 1.74 | 42.75 | 43.33 | 42.51 | 1352047 |
| 1724366400 | 42.56 | 0.18 | 0.42 | 42.49 | 42.65 | 42.26 | 1172690 |
| 1724280000 | 42.38 | 0.28 | 0.67 | 42.14 | 42.38 | 41.99 | 1814143 |
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
