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 | 0.995 | 2.26084980686 | 44.01 | 45.0388 | 43.87 | 40183 | 44.53082906 | SP |
| 4 | -0.695 | -1.52078774617 | 45.7 | 45.82 | 43.8 | 98691 | 45.20740271 | SP |
| 12 | -0.005 | -0.0111086425239 | 45.01 | 45.82 | 43.8 | 51135 | 45.26323445 | SP |
| 26 | 3.7594 | 9.11466920108 | 41.2456 | 45.82 | 41.2456 | 33128 | 44.93705933 | SP |
| 52 | 5.855 | 14.9553001277 | 39.15 | 45.82 | 38.66 | 28481 | 43.17364684 | SP |
| 156 | 8.195 | 22.2629720185 | 36.81 | 45.82 | 32.41 | 17922 | 40.50368545 | SP |
| 260 | 14.3448 | 46.7863875643 | 30.6602 | 45.82 | 30.6602 | 17247 | 39.11250604 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 45.005 | 0.11 | 0.23 | 44.93 | 45.0388 | 44.85 | 78147 |
| 1714170600 | 44.9 | 0.42 | 0.93 | 44.68 | 44.936 | 44.68 | 24190 |
| 1714084200 | 44.4842 | -0.18 | -0.39 | 44.18 | 44.56 | 44.1447 | 16086 |
| 1713997800 | 44.66 | 0.09 | 0.21 | 44.68 | 44.8 | 44.4537 | 52906 |
| 1713911400 | 44.566 | 0.31 | 0.69 | 44.28 | 44.62 | 44.28 | 46283 |
| 1713825000 | 44.26 | 0.46 | 1.05 | 44.01 | 44.31 | 43.87 | 61448 |
| 1713565800 | 43.8 | -0.55 | -1.23 | 44.28 | 44.28 | 43.8 | 51101 |
| 1713479400 | 44.3466 | -0.2 | -0.46 | 44.56 | 44.62 | 44.33 | 24470 |
| 1713393000 | 44.55 | -0.24 | -0.54 | 44.89 | 44.89 | 44.46 | 48404 |
| 1713306600 | 44.79 | 0.02 | 0.04 | 44.7 | 44.8799 | 44.7 | 31038 |
| 1713220200 | 44.77 | -0.35 | -0.78 | 45.36 | 45.36 | 44.7101 | 71726 |
| 1712961000 | 45.12 | -0.45 | -0.99 | 45.31 | 45.38 | 45.0681 | 37262 |
| 1712874600 | 45.57 | 0.37 | 0.82 | 45.2 | 45.58 | 45.15 | 112876 |
| 1712788200 | 45.2 | -0.24 | -0.53 | 45.28 | 45.28 | 45.04 | 89501 |
| 1712701800 | 45.44 | 0.11 | 0.24 | 45.4 | 45.5096 | 45.1677 | 238172 |
| 1712615400 | 45.33 | 0 | 0.00 | 45.33 | 45.39 | 45.26 | 73599 |
| 1712356200 | 45.33 | 0.31 | 0.69 | 45.07 | 45.42 | 45.07 | 42738 |
| 1712269800 | 45.02 | -0.33 | -0.73 | 45.57 | 45.61 | 44.98 | 91700 |
| 1712183400 | 45.35 | 0.03 | 0.07 | 45.27 | 45.49 | 45.2001 | 103087 |
| 1712097000 | 45.32 | -0.2 | -0.44 | 45.33 | 45.51 | 45.1001 | 179137 |
| 1712010600 | 45.52 | 0.01 | 0.02 | 45.7 | 45.82 | 45.3501 | 578092 |
| 1711665000 | 45.51 | 0.06 | 0.13 | 45.49 | 45.53 | 45.39 | 511481 |
| 1711578600 | 45.4508 | 0.02 | 0.03 | 45.49 | 45.49 | 45.4 | 79526 |
| 1711492200 | 45.435 | -0.03 | -0.05 | 45.5 | 45.5 | 45.4 | 25757 |
| 1711405800 | 45.46 | 0.02 | 0.04 | 45.45 | 45.47 | 45.42 | 14669 |
| 1711146600 | 45.44 | 0.06 | 0.13 | 45.35 | 45.44 | 45.35 | 18322 |
| 1711060200 | 45.38 | -0.06 | -0.13 | 45.54 | 45.54 | 45.3217 | 9395 |
| 1710973800 | 45.44 | 0.05 | 0.12 | 45.47 | 45.47 | 45.3302 | 2179 |
| 1710887400 | 45.385 | 0.01 | 0.03 | 45.45 | 45.45 | 45.33 | 10040 |
| 1710801000 | 45.3716 | 0.04 | 0.08 | 45.36 | 45.42 | 45.31 | 5621 |
| 1710541800 | 45.335 | 0.01 | 0.01 | 45.26 | 45.4 | 45.26 | 3634 |
| 1710455400 | 45.33 | 0.04 | 0.09 | 45.31 | 45.38 | 45.2807 | 4691 |
| 1710369000 | 45.29 | 0.01 | 0.01 | 45.38 | 45.38 | 45.28 | 2793 |
| 1710282600 | 45.285 | 0.01 | 0.02 | 45.275 | 45.37 | 45.275 | 4511 |
| 1710196200 | 45.275 | -0.03 | -0.06 | 45.28 | 45.36 | 45.275 | 2816 |
| 1709940600 | 45.3023 | 0.02 | 0.04 | 45.2851 | 45.318 | 45.2514 | 3220 |
| 1709854200 | 45.2851 | 0 | 0.01 | 45.28 | 45.36 | 45.2675 | 1020 |
| 1709767800 | 45.2804 | 0.05 | 0.11 | 45.35 | 45.35 | 45.24 | 14619 |
| 1709681400 | 45.23 | -0.08 | -0.18 | 45.35 | 45.35 | 45.23 | 8915 |
| 1709595000 | 45.31 | 0.04 | 0.08 | 45.2748 | 45.31 | 45.21 | 21242 |
| 1709335800 | 45.2748 | 0.02 | 0.04 | 45.33 | 45.33 | 45.22 | 11615 |
| 1709249400 | 45.2548 | 0.05 | 0.11 | 45.205 | 45.255 | 45.205 | 1541 |
| 1709163000 | 45.205 | 0.02 | 0.04 | 45.185 | 45.2999 | 45.185 | 891 |
| 1709076600 | 45.185 | -0 | -0.00 | 45.1852 | 45.2258 | 45.18 | 16009 |
| 1708990200 | 45.1852 | 0.03 | 0.06 | 45.19 | 45.2202 | 45.17 | 4528 |
| 1708731000 | 45.16 | 0.02 | 0.04 | 45.14 | 45.1989 | 45.14 | 2505 |
| 1708644600 | 45.14 | 0.05 | 0.11 | 45.17 | 45.17 | 45.13 | 5671 |
| 1708558200 | 45.0917 | -0.03 | -0.07 | 45.1 | 45.17 | 45.07 | 9651 |
| 1708471800 | 45.1252 | -0.02 | -0.04 | 45.11 | 45.1429 | 45.06 | 2203 |
| 1708126200 | 45.145 | 0.02 | 0.04 | 45.1251 | 45.2 | 45.1251 | 3893 |
| 1708039800 | 45.1251 | 0.06 | 0.14 | 45.064 | 45.15 | 45.064 | 3556 |
| 1707953400 | 45.064 | 0.02 | 0.05 | 45.12 | 45.14 | 45.05 | 21829 |
| 1707867000 | 45.04 | -0.07 | -0.16 | 44.85 | 45.12 | 44.85 | 80127 |
| 1707780600 | 45.1101 | 0.06 | 0.13 | 45.11 | 45.14 | 45.051 | 17016 |
| 1707521400 | 45.05 | 0.03 | 0.07 | 45.08 | 45.11 | 45.02 | 23317 |
| 1707435000 | 45.02 | -0.01 | -0.01 | 45.07 | 45.0899 | 45.011 | 11610 |
| 1707348600 | 45.025 | 0.05 | 0.10 | 45.01 | 45.0435 | 45 | 10793 |
| 1707262200 | 44.98 | 0.01 | 0.02 | 45.01 | 45.01 | 44.97 | 5305 |
| 1707175800 | 44.97 | -0.06 | -0.13 | 45.01 | 45.0399 | 44.95 | 15528 |
| 1706916600 | 45.03 | 0.11 | 0.26 | 44.96 | 45.03 | 44.95 | 20693 |
| 1706830200 | 44.9151 | 0.05 | 0.11 | 44.8643 | 44.94 | 44.6 | 23591 |
| 1706743800 | 44.8643 | -0.04 | -0.08 | 44.88 | 44.9242 | 44.85 | 20069 |
| 1706657400 | 44.9 | -0.04 | -0.10 | 44.89 | 44.9499 | 44.89 | 22770 |
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
