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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | -0.3909 | -0.878821942446 | 44.48 | 44.48 | 43.2 | 3294 | 43.44277934 | SP |
| 12 | -0.2709 | -0.610685302074 | 44.36 | 44.83 | 42.43 | 3267 | 43.60898807 | SP |
| 26 | 3.3991 | 8.35364954534 | 40.69 | 44.83 | 39.9 | 5532 | 42.50847573 | SP |
| 52 | 6.7491 | 18.0747188002 | 37.34 | 44.83 | 36.0449 | 5270 | 40.35156194 | SP |
| 156 | 8.1191 | 22.5718654434 | 35.97 | 44.83 | 32.3301 | 4494 | 38.09410384 | SP |
| 260 | 16.31 | 58.7132052514 | 27.7791 | 44.83 | 18.0043 | 3298 | 36.55680872 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1718749800 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1718663400 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1718404200 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1718317800 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1718231400 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1718145000 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1718058600 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1717799400 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1717713000 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1717626600 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1717540200 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1717453800 | 44.0891 | 0 | 0.00 | 44.0891 | 44.0891 | 44.0891 | 0 |
| 1717194600 | 44.0891 | 0.67 | 1.54 | 43.57 | 44.0891 | 43.42 | 521 |
| 1717108200 | 43.4189 | 0.2 | 0.47 | 43.2 | 43.49 | 43.2 | 3261 |
| 1717021800 | 43.2153 | -0.58 | -1.31 | 43.5 | 43.5 | 43.2153 | 10882 |
| 1716935400 | 43.7907 | -0.2 | -0.46 | 44.03 | 44.03 | 43.7907 | 1223 |
| 1716589800 | 43.9922 | 0.14 | 0.31 | 43.98 | 44.12 | 43.98 | 1384 |
| 1716503400 | 43.8567 | -0.5 | -1.13 | 44.48 | 44.48 | 43.81 | 2490 |
| 1716417000 | 44.36 | -0.24 | -0.54 | 44.65 | 44.65 | 44.28 | 4686 |
| 1716330600 | 44.6002 | 0.05 | 0.12 | 44.52 | 44.63 | 44.52 | 859 |
| 1716244200 | 44.5455 | -0.1 | -0.23 | 44.83 | 44.83 | 44.5455 | 1700 |
| 1715985000 | 44.6476 | 0.02 | 0.04 | 44.58 | 44.6476 | 44.555 | 566 |
| 1715898600 | 44.63 | -0.02 | -0.06 | 44.58 | 44.73 | 44.52 | 4247 |
| 1715812200 | 44.6549 | 0.33 | 0.74 | 44.63 | 44.6599 | 44.55 | 2741 |
| 1715725800 | 44.326 | 0.2 | 0.45 | 44.32 | 44.326 | 44.1101 | 794 |
| 1715639400 | 44.1284 | -0.09 | -0.19 | 44.46 | 44.46 | 44.1284 | 761 |
| 1715380200 | 44.2142 | 0.21 | 0.48 | 44.23 | 44.28 | 44.06 | 1814 |
| 1715293800 | 44.0047 | 0.32 | 0.73 | 43.73 | 44.0047 | 43.73 | 2002 |
| 1715207400 | 43.6876 | 0.09 | 0.21 | 43.57 | 43.73 | 43.57 | 1353 |
| 1715121000 | 43.5947 | 0.18 | 0.41 | 43.55 | 43.7099 | 43.55 | 1103 |
| 1715034600 | 43.4152 | 0.32 | 0.74 | 43.43 | 43.44 | 43.28 | 1160 |
| 1714775400 | 43.0959 | 0.31 | 0.72 | 43.23 | 43.23 | 42.79 | 2291 |
| 1714689000 | 42.7894 | 0.11 | 0.26 | 42.76 | 42.84 | 42.61 | 5600 |
| 1714602600 | 42.6767 | -0.34 | -0.80 | 42.94 | 42.94 | 42.6767 | 1431 |
| 1714516200 | 43.02 | -0.58 | -1.33 | 43.61 | 43.61 | 43.02 | 1796 |
| 1714429800 | 43.6 | 0.23 | 0.54 | 43.39 | 43.7 | 43.39 | 3463 |
| 1714170600 | 43.3669 | 0.05 | 0.12 | 43.29 | 43.58 | 43.29 | 4168 |
| 1714084200 | 43.3166 | -0.2 | -0.45 | 43.32 | 43.38 | 42.98 | 5946 |
| 1713997800 | 43.5117 | 0.18 | 0.41 | 43.42 | 43.5117 | 43.34 | 2248 |
| 1713911400 | 43.3337 | 0.19 | 0.44 | 43.14 | 43.4398 | 43.14 | 1128 |
| 1713825000 | 43.1457 | 0.2 | 0.48 | 43.03 | 43.416 | 42.926 | 2030 |
| 1713565800 | 42.9408 | 0.27 | 0.63 | 42.78 | 43.08 | 42.78 | 2841 |
| 1713479400 | 42.6726 | 0.09 | 0.22 | 42.75 | 42.97 | 42.65 | 12875 |
| 1713393000 | 42.5782 | -0.04 | -0.08 | 42.76 | 42.8 | 42.57 | 2421 |
| 1713306600 | 42.6139 | -0.14 | -0.33 | 42.94 | 42.94 | 42.43 | 1270 |
| 1713220200 | 42.754 | -0.19 | -0.44 | 43.4 | 43.4 | 42.754 | 532 |
| 1712961000 | 42.9429 | -0.67 | -1.53 | 43.32 | 43.416 | 42.9429 | 3812 |
| 1712874600 | 43.6085 | -0.02 | -0.04 | 43.81 | 43.81 | 43.293 | 1845 |
| 1712788200 | 43.626 | -0.48 | -1.10 | 43.69 | 43.76 | 43.555 | 1714 |
| 1712701800 | 44.1101 | 0.04 | 0.10 | 44.09 | 44.1101 | 43.88 | 2751 |
| 1712615400 | 44.0667 | -0.03 | -0.06 | 44.15 | 44.3 | 43.96 | 9445 |
| 1712356200 | 44.0932 | 0.34 | 0.78 | 43.82 | 44.1995 | 43.82 | 2782 |
| 1712269800 | 43.754 | -0.44 | -1.00 | 44.62 | 44.62 | 43.74 | 14448 |
| 1712183400 | 44.1945 | 0.1 | 0.23 | 44.1 | 44.33 | 44.1 | 9197 |
| 1712097000 | 44.0949 | -0.2 | -0.44 | 44 | 44.1 | 43.9101 | 2238 |
| 1712010600 | 44.29 | -0.24 | -0.55 | 44.62 | 44.62 | 44.2425 | 2119 |
| 1711665000 | 44.5336 | 0.26 | 0.59 | 44.36 | 44.54 | 44.3564 | 3067 |
| 1711578600 | 44.2734 | 0.56 | 1.29 | 43.83 | 44.28 | 43.83 | 1896 |
| 1711492200 | 43.7104 | -0.06 | -0.14 | 43.79 | 43.8482 | 43.7104 | 1372 |
| 1711405800 | 43.7733 | -0.09 | -0.21 | 43.86 | 44.05 | 43.73 | 1906 |
| 1711146600 | 43.8659 | -0.39 | -0.88 | 44.03 | 44.03 | 43.83 | 20038 |
| 1711060200 | 44.2541 | 0.48 | 1.09 | 44.11 | 44.37 | 44.11 | 6576 |
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
