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 | -0.04 | -0.0895455563018 | 44.67 | 44.83 | 44.46 | 27479 | 44.67392152 | SP |
| 4 | -0.87 | -1.91208791209 | 45.5 | 45.54 | 44.46 | 40311 | 44.90054304 | SP |
| 12 | -1.4 | -3.04149467738 | 46.03 | 46.07 | 44.46 | 39760 | 45.38385796 | SP |
| 26 | 1.6 | 3.71833604462 | 43.03 | 46.48 | 43.02 | 41620 | 45.07121071 | SP |
| 52 | -2.33 | -4.96166950596 | 46.96 | 46.97 | 42.85 | 38086 | 45.17935395 | SP |
| 156 | -4.94 | -9.96570506355 | 49.57 | 49.6045 | 42.85 | 27791 | 45.62764634 | SP |
| 260 | -4.94 | -9.96570506355 | 49.57 | 49.6045 | 42.85 | 27791 | 45.62764634 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 44.63 | 0.06 | 0.13 | 44.59 | 44.67 | 44.59 | 23040 |
| 1714084200 | 44.57 | -0.11 | -0.25 | 44.48 | 44.57 | 44.46 | 29698 |
| 1713997800 | 44.68 | -0.1 | -0.22 | 44.69 | 44.69 | 44.6524 | 29011 |
| 1713911400 | 44.78 | 0.1 | 0.22 | 44.64 | 44.83 | 44.64 | 29066 |
| 1713825000 | 44.68 | 0.02 | 0.04 | 44.62 | 44.71 | 44.62 | 25870 |
| 1713565800 | 44.66 | 0.07 | 0.16 | 44.67 | 44.68 | 44.62 | 23748 |
| 1713479400 | 44.59 | -0.11 | -0.25 | 44.67 | 44.67 | 44.58 | 34795 |
| 1713393000 | 44.7 | 0.17 | 0.38 | 44.62 | 44.7 | 44.57 | 49518 |
| 1713306600 | 44.53 | -0.14 | -0.31 | 44.5 | 44.54 | 44.46 | 19956 |
| 1713220200 | 44.67 | -0.23 | -0.51 | 44.73 | 44.73 | 44.61 | 51746 |
| 1712961000 | 44.9 | 0.12 | 0.27 | 44.9 | 44.95 | 44.88 | 29910 |
| 1712874600 | 44.781 | -0.04 | -0.09 | 44.87 | 44.88 | 44.72 | 194429 |
| 1712788200 | 44.82 | -0.53 | -1.17 | 45.05 | 45.05 | 44.8005 | 34059 |
| 1712701800 | 45.35 | 0.15 | 0.33 | 45.24 | 45.35 | 45.24 | 21365 |
| 1712615400 | 45.1999 | -0.06 | -0.13 | 45.18 | 45.235 | 45.1549 | 11131 |
| 1712356200 | 45.26 | -0.21 | -0.45 | 45.32 | 45.4 | 45.26 | 39762 |
| 1712269800 | 45.465 | 0.1 | 0.21 | 45.43 | 45.47 | 45.37 | 23668 |
| 1712183400 | 45.37 | 0.03 | 0.07 | 45.21 | 45.37 | 45.2 | 30342 |
| 1712097000 | 45.34 | -0.08 | -0.18 | 45.24 | 45.34 | 45.2113 | 40711 |
| 1712010600 | 45.42 | -0.46 | -1.00 | 45.5 | 45.54 | 45.3601 | 47119 |
| 1711665000 | 45.88 | -0.04 | -0.09 | 45.85 | 45.94 | 45.83 | 25019 |
| 1711578600 | 45.92 | 0.13 | 0.29 | 45.8 | 45.92 | 45.8 | 27461 |
| 1711492200 | 45.789 | 0.04 | 0.09 | 45.7 | 45.79 | 45.6958 | 19803 |
| 1711405800 | 45.7489 | -0.04 | -0.09 | 45.75 | 45.77 | 45.72 | 22872 |
| 1711146600 | 45.7911 | 0.12 | 0.25 | 45.8 | 45.81 | 45.7601 | 10942 |
| 1711060200 | 45.675 | 0.05 | 0.12 | 45.68 | 45.71 | 45.6261 | 17138 |
| 1710973800 | 45.62 | 0.09 | 0.20 | 45.55 | 45.63 | 45.54 | 37940 |
| 1710887400 | 45.5284 | 0.09 | 0.20 | 45.47 | 45.5397 | 45.45 | 27662 |
| 1710801000 | 45.438 | -0.04 | -0.09 | 45.37 | 45.47 | 45.37 | 30028 |
| 1710541800 | 45.48 | -0.06 | -0.13 | 45.47 | 45.517 | 45.45 | 105668 |
| 1710455400 | 45.54 | -0.24 | -0.52 | 45.63 | 45.63 | 45.5033 | 80615 |
| 1710369000 | 45.779 | -0.07 | -0.15 | 45.75 | 45.83 | 45.75 | 40531 |
| 1710282600 | 45.85 | -0.1 | -0.23 | 45.87 | 45.87 | 45.8123 | 21687 |
| 1710196200 | 45.9537 | -0.02 | -0.03 | 45.965 | 45.98 | 45.9101 | 33704 |
| 1709940600 | 45.969 | 0.05 | 0.11 | 45.97 | 45.99 | 45.935 | 24269 |
| 1709854200 | 45.919 | 0.05 | 0.11 | 45.94 | 45.94 | 45.83 | 19475 |
| 1709767800 | 45.87 | 0.1 | 0.22 | 45.8 | 45.885 | 45.8 | 27858 |
| 1709681400 | 45.77 | 0.21 | 0.47 | 45.7 | 45.78 | 45.6842 | 16981 |
| 1709595000 | 45.5581 | -0.06 | -0.14 | 45.48 | 45.58 | 45.48 | 15863 |
| 1709335800 | 45.6217 | -0.04 | -0.08 | 45.41 | 45.63 | 45.3457 | 32933 |
| 1709249400 | 45.66 | 0.1 | 0.22 | 45.6 | 45.67 | 45.6 | 16059 |
| 1709163000 | 45.56 | 0.11 | 0.24 | 45.47 | 45.56 | 45.4567 | 13529 |
| 1709076600 | 45.4505 | -0.06 | -0.13 | 45.47 | 45.52 | 45.43 | 16336 |
| 1708990200 | 45.5093 | -0.08 | -0.18 | 45.59 | 45.59 | 45.4463 | 21904 |
| 1708731000 | 45.5898 | 0.22 | 0.48 | 45.4 | 45.59 | 45.4 | 26454 |
| 1708644600 | 45.37 | -0.02 | -0.04 | 45.22 | 45.45 | 45.22 | 30491 |
| 1708558200 | 45.39 | -0.13 | -0.29 | 45.52 | 45.56 | 45.39 | 217241 |
| 1708471800 | 45.52 | 0.05 | 0.11 | 45.49 | 45.55 | 45.489 | 24633 |
| 1708126200 | 45.47 | -0.12 | -0.26 | 45.38 | 45.47 | 45.38 | 20692 |
| 1708039800 | 45.5867 | 0.13 | 0.28 | 45.58 | 45.62 | 45.52 | 24256 |
| 1707953400 | 45.46 | 0.12 | 0.26 | 45.33 | 45.47 | 45.33 | 30233 |
| 1707867000 | 45.34 | -0.37 | -0.81 | 45.41 | 45.4357 | 45.34 | 49976 |
| 1707780600 | 45.71 | 0.02 | 0.03 | 45.71 | 45.73 | 45.65 | 16118 |
| 1707521400 | 45.695 | -0.03 | -0.07 | 45.69 | 45.7 | 45.66 | 18718 |
| 1707435000 | 45.725 | -0.1 | -0.21 | 45.73 | 45.78 | 45.69 | 28481 |
| 1707348600 | 45.82 | -0.05 | -0.10 | 45.82 | 45.91 | 45.82 | 16974 |
| 1707262200 | 45.8676 | 0.18 | 0.39 | 45.7 | 45.89 | 45.7 | 36611 |
| 1707175800 | 45.69 | -0.37 | -0.79 | 45.74 | 45.743 | 45.64 | 248015 |
| 1706916600 | 46.055 | -0.31 | -0.66 | 46.03 | 46.07 | 45.9659 | 45029 |
| 1706830200 | 46.3605 | 0.08 | 0.17 | 46.27 | 46.4141 | 46.27 | 24062 |
| 1706743800 | 46.28 | 0.2 | 0.42 | 46.24 | 46.3177 | 46.205 | 44682 |
| 1706657400 | 46.085 | 0.09 | 0.21 | 46.095 | 46.095 | 45.98 | 13304 |
| 1706571000 | 45.99 | 0.17 | 0.37 | 45.92 | 46 | 45.88 | 23030 |
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
