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 | 0.76 | 1.75681923255 | 43.26 | 45.1 | 43.1 | 27324325 | 43.94106167 | SP |
| 4 | 0.33 | 0.755321583886 | 43.69 | 45.1 | 42.795 | 22488019 | 43.46670586 | SP |
| 12 | 0.83 | 1.92174114378 | 43.19 | 47.44 | 42.795 | 28424595 | 44.99660167 | SP |
| 26 | 1.91 | 4.53573972928 | 42.11 | 47.44 | 39.41 | 26197336 | 43.83812953 | SP |
| 52 | 5.01 | 12.8428608049 | 39.01 | 47.44 | 37.48 | 27278671 | 42.13168725 | SP |
| 156 | -6.01 | -12.0127923246 | 50.03 | 50.89 | 33.485 | 34647345 | 41.2491885 | SP |
| 260 | 1.03 | 2.39590602466 | 42.99 | 58.29 | 30.095 | 39855415 | 43.56031859 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733787000 | 44.75 | 0.9 | 2.05 | 44.79 | 45.1 | 44.73 | 34841459 |
| 1733527800 | 43.85 | -0.07 | -0.16 | 44.03 | 44.06 | 43.79 | 13142372 |
| 1733441400 | 43.92 | 0.29 | 0.66 | 43.85 | 43.965 | 43.825 | 22571652 |
| 1733355000 | 43.63 | 0.11 | 0.25 | 43.66 | 43.6962 | 43.49 | 19577410 |
| 1733268600 | 43.52 | 0.09 | 0.21 | 43.26 | 43.55 | 43.1 | 47728781 |
| 1733182200 | 43.43 | 0.17 | 0.39 | 43.36 | 43.485 | 43.2147 | 15537644 |
| 1732917840 | 43.26 | 0.07 | 0.16 | 42.81 | 43.3 | 42.795 | 17372215 |
| 1732750200 | 43.19 | 0.06 | 0.14 | 43.39 | 43.44 | 43.03 | 17420945 |
| 1732663800 | 43.13 | -0.18 | -0.42 | 43.31 | 43.32 | 43.075 | 18622319 |
| 1732577400 | 43.31 | 0.03 | 0.07 | 43.46 | 43.48 | 43.185 | 17657872 |
| 1732318200 | 43.28 | 0.01 | 0.02 | 43.11 | 43.29 | 43.1 | 14057730 |
| 1732231800 | 43.27 | -0.09 | -0.21 | 43.22 | 43.31 | 43.07 | 15374526 |
| 1732145400 | 43.36 | -0.05 | -0.12 | 43.35 | 43.385 | 43.125 | 17670599 |
| 1732059000 | 43.41 | -0.03 | -0.07 | 43.3 | 43.515 | 43.27 | 16237146 |
| 1731972600 | 43.44 | 0.49 | 1.14 | 43.16 | 43.46 | 43.16 | 26564379 |
| 1731713400 | 42.95 | 0 | 0.00 | 43.09 | 43.12 | 42.85 | 28978815 |
| 1731627000 | 42.95 | -0.24 | -0.56 | 43.13 | 43.2299 | 42.94 | 32891517 |
| 1731540600 | 43.19 | -0.28 | -0.64 | 43.515 | 43.53 | 43.1249 | 24157194 |
| 1731454200 | 43.47 | -0.84 | -1.90 | 43.69 | 43.73 | 43.33 | 31713180 |
| 1731367800 | 44.31 | -0.34 | -0.76 | 44.48 | 44.5 | 44.17 | 19855911 |
| 1731108600 | 44.65 | -1.13 | -2.47 | 45.01 | 45.09 | 44.4625 | 44833777 |
| 1731022200 | 45.78 | 0.99 | 2.21 | 45.55 | 45.91 | 45.53 | 36046718 |
| 1730935800 | 44.79 | -0.56 | -1.23 | 44.53 | 44.935 | 44.345 | 33805355 |
| 1730849400 | 45.35 | 0.61 | 1.36 | 45.23 | 45.4059 | 45.1899 | 21334755 |
| 1730763000 | 44.74 | 0.25 | 0.56 | 44.94 | 45.075 | 44.72 | 23240469 |
| 1730500200 | 44.49 | 0.04 | 0.09 | 44.78 | 44.91 | 44.48 | 15491188 |
| 1730413800 | 44.45 | -0.29 | -0.65 | 44.6 | 44.6 | 44.19 | 41480449 |
| 1730327400 | 44.74 | -0.44 | -0.97 | 44.72 | 44.93 | 44.645 | 24149918 |
| 1730241000 | 45.18 | -0.14 | -0.31 | 45.3 | 45.335 | 45.14 | 14583721 |
| 1730154600 | 45.32 | 0.2 | 0.44 | 45.22 | 45.42 | 45.16 | 15169332 |
| 1729895400 | 45.12 | -0.04 | -0.09 | 45.31 | 45.455 | 45.05 | 22474418 |
| 1729809000 | 45.16 | -0.07 | -0.15 | 45.18 | 45.235 | 44.945 | 16238616 |
| 1729722600 | 45.23 | -0.27 | -0.59 | 45.34 | 45.47 | 45.055 | 20502005 |
| 1729636200 | 45.5 | -0.1 | -0.22 | 45.38 | 45.595 | 45.36 | 19243444 |
| 1729549800 | 45.6 | -0.32 | -0.70 | 45.54 | 45.705 | 45.34 | 19614597 |
| 1729290600 | 45.92 | 0.45 | 0.99 | 46.17 | 46.18 | 45.87 | 28193016 |
| 1729204200 | 45.47 | -0.07 | -0.15 | 45.4 | 45.56 | 45.24 | 34995412 |
| 1729117800 | 45.54 | 0.35 | 0.77 | 45.51 | 45.695 | 45.45 | 25107828 |
| 1729031400 | 45.19 | -0.98 | -2.12 | 45.75 | 45.78 | 45.08 | 29265685 |
| 1728945000 | 46.17 | -0.19 | -0.41 | 46.01 | 46.43 | 45.89 | 19489417 |
| 1728685800 | 46.36 | 0.33 | 0.72 | 45.75 | 46.38 | 45.695 | 26335981 |
| 1728599400 | 46.03 | 0.09 | 0.20 | 46.02 | 46.13 | 45.635 | 18182363 |
| 1728513000 | 45.94 | -0.25 | -0.54 | 45.58 | 46.06 | 45.525 | 35379919 |
| 1728426600 | 46.19 | -1.17 | -2.47 | 46.14 | 46.285 | 45.785 | 47817306 |
| 1728340200 | 47.36 | 0.39 | 0.83 | 47.3 | 47.44 | 47.0201 | 40744383 |
| 1728081000 | 46.97 | 0.43 | 0.92 | 46.88 | 46.99 | 46.675 | 26427389 |
| 1727994600 | 46.54 | -0.56 | -1.19 | 46.25 | 46.72 | 46.2 | 28453502 |
| 1727908200 | 47.1 | 0.91 | 1.97 | 47.1 | 47.15 | 46.73 | 55788348 |
| 1727821800 | 46.19 | 0.33 | 0.72 | 46.1 | 46.205 | 45.59 | 35266430 |
| 1727735400 | 45.86 | -0.75 | -1.61 | 46.35 | 46.375 | 45.745 | 58935317 |
| 1727476200 | 46.61 | -0.09 | -0.19 | 46.67 | 46.945 | 46.53 | 53769639 |
| 1727389800 | 46.7 | 1.65 | 3.66 | 46.72 | 46.88 | 46.3 | 77884315 |
| 1727303400 | 45.05 | -0.48 | -1.05 | 45.25 | 45.37 | 45.02 | 36564300 |
| 1727217000 | 45.53 | 1.5 | 3.41 | 45.155 | 45.64 | 44.99 | 61768721 |
| 1727130600 | 44.03 | 0.34 | 0.78 | 43.92 | 44.17 | 43.885 | 24583759 |
| 1726871400 | 43.69 | -0.09 | -0.21 | 43.81 | 43.845 | 43.54 | 33038055 |
| 1726785000 | 43.78 | 0.91 | 2.12 | 43.62 | 43.88 | 43.37 | 41023364 |
| 1726698600 | 42.87 | -0.15 | -0.35 | 43.1 | 43.4375 | 42.805 | 25277635 |
| 1726612200 | 43.02 | 0.05 | 0.12 | 43.19 | 43.215 | 42.91 | 19769399 |
| 1726525800 | 42.97 | 0.14 | 0.33 | 42.99 | 43.01 | 42.78 | 13085472 |
| 1726266600 | 42.83 | 0.2 | 0.47 | 42.77 | 42.9 | 42.75 | 15871755 |
| 1726180200 | 42.63 | 0.35 | 0.83 | 42.37 | 42.64 | 42.26 | 18944389 |
| 1726093800 | 42.28 | 0.31 | 0.74 | 41.9 | 42.3 | 41.555 | 26245555 |
| 1726007400 | 41.97 | -0.16 | -0.38 | 42.05 | 42.05 | 41.69 | 18010372 |
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
