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 | -0.06 | -0.133749442711 | 44.86 | 45.13 | 44.03 | 2673919 | 44.45998699 | CS |
| 4 | -1.6 | -3.44827586207 | 46.4 | 46.85 | 43.96 | 3116276 | 45.0886287 | CS |
| 12 | -9.71 | -17.8132452761 | 54.51 | 55.18 | 43.96 | 3245600 | 48.1616854 | CS |
| 26 | -6.61 | -12.8574207353 | 51.41 | 56.17 | 43.96 | 2630421 | 50.5163404 | CS |
| 52 | -18.85 | -29.6150824823 | 63.65 | 65.66 | 43.96 | 2358075 | 53.63775417 | CS |
| 156 | -13.34 | -22.9446164431 | 58.14 | 74.09 | 43.96 | 2833843 | 61.13455309 | CS |
| 260 | -15.79 | -26.0604060076 | 60.59 | 74.09 | 43.96 | 2727488 | 59.96476782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562800 | 44.8 | 0.46 | 1.04 | 44.39 | 44.94 | 44.32 | 2397301 |
| 1713476400 | 44.34 | -0.08 | -0.18 | 44.43 | 44.57 | 44.16 | 1457712 |
| 1713390000 | 44.42 | -0.12 | -0.27 | 44.56 | 44.95 | 44.23 | 2063340 |
| 1713303600 | 44.54 | -0.12 | -0.27 | 44.49 | 44.65 | 44.03 | 2943783 |
| 1713217200 | 44.66 | 0.43 | 0.97 | 44.31 | 45 | 44.25 | 3743901 |
| 1712958000 | 44.23 | -0.61 | -1.36 | 44.86 | 45.13 | 44.12 | 3160860 |
| 1712871600 | 44.84 | 0.02 | 0.04 | 44.8 | 45.19 | 44.56 | 4037696 |
| 1712785200 | 44.82 | -0.19 | -0.42 | 44.55 | 44.91 | 44.2 | 3261116 |
| 1712698800 | 45.01 | 0.51 | 1.15 | 44.46 | 45.18 | 44.27 | 3290885 |
| 1712612400 | 44.5 | -0.25 | -0.56 | 44.71 | 44.87 | 44.38 | 2544348 |
| 1712353200 | 44.75 | -0.19 | -0.42 | 44.8 | 45.04 | 44.64 | 3911057 |
| 1712266800 | 44.94 | 0.28 | 0.63 | 44.82 | 45.36 | 44.66 | 2890840 |
| 1712180400 | 44.66 | -0.06 | -0.13 | 44.72 | 44.99 | 44.46 | 2719626 |
| 1712094000 | 44.72 | -1.17 | -2.55 | 45.4 | 45.4 | 43.96 | 5187971 |
| 1712007600 | 45.89 | -0.14 | -0.30 | 46.03 | 46.05 | 45.41 | 2342742 |
| 1711662000 | 46.03 | -0.47 | -1.01 | 46.55 | 46.85 | 45.61 | 3545150 |
| 1711575600 | 46.5 | 0.5 | 1.09 | 46.13 | 46.6 | 46.11 | 2268346 |
| 1711489200 | 46 | 0.05 | 0.11 | 46.08 | 46.29 | 45.97 | 4959451 |
| 1711402800 | 45.95 | 0.09 | 0.20 | 45.73 | 46.03 | 45.55 | 1917036 |
| 1711143600 | 45.86 | -0.39 | -0.84 | 46.4 | 46.44 | 45.65 | 2963386 |
| 1711057200 | 46.25 | -0.1 | -0.22 | 46.35 | 46.6 | 46.23 | 2991826 |
| 1710970800 | 46.35 | -0.01 | -0.02 | 46.32 | 46.38 | 46.07 | 2877806 |
| 1710884400 | 46.36 | 0.05 | 0.11 | 46.31 | 46.64 | 46.15 | 3572750 |
| 1710798000 | 46.31 | -0.3 | -0.64 | 46.55 | 46.56 | 46.01 | 6583359 |
| 1710538800 | 46.61 | 0.55 | 1.19 | 45.96 | 46.78 | 45.95 | 9143519 |
| 1710452400 | 46.06 | -2.13 | -4.42 | 47.1 | 47.13 | 45.4 | 8308552 |
| 1710366000 | 48.19 | -0.62 | -1.27 | 48.76 | 48.87 | 48.02 | 4155813 |
| 1710279600 | 48.81 | -0.32 | -0.65 | 49.1 | 49.2 | 48.67 | 5513720 |
| 1710193200 | 49.13 | -0.18 | -0.37 | 49.48 | 49.65 | 48.92 | 3234216 |
| 1709937600 | 49.31 | -0.08 | -0.16 | 49.42 | 49.67 | 49.12 | 3158778 |
| 1709851200 | 49.39 | 0.26 | 0.53 | 49.39 | 49.54 | 49.14 | 2318190 |
| 1709764800 | 49.13 | 0.34 | 0.70 | 48.85 | 49.24 | 48.85 | 2509267 |
| 1709678400 | 48.79 | -0.4 | -0.81 | 49.19 | 49.23 | 48.7 | 3974212 |
| 1709592000 | 49.19 | -0.96 | -1.91 | 50.1 | 50.12 | 49.12 | 6618167 |
| 1709332800 | 50.15 | -0.21 | -0.42 | 50.4 | 50.54 | 50.1 | 3496001 |
| 1709246400 | 50.36 | -0.06 | -0.12 | 50.4 | 50.58 | 50.34 | 2708876 |
| 1709160000 | 50.42 | -0.07 | -0.14 | 50.53 | 50.62 | 50.37 | 1718250 |
| 1709073600 | 50.49 | 0.17 | 0.34 | 50.53 | 50.65 | 50.33 | 1726443 |
| 1708987200 | 50.32 | -0.44 | -0.87 | 50.75 | 50.76 | 50.05 | 3112299 |
| 1708728000 | 50.76 | 0.03 | 0.06 | 50.75 | 50.89 | 50.37 | 2000723 |
| 1708641600 | 50.73 | -0.47 | -0.92 | 51.26 | 51.3 | 50.7 | 2383527 |
| 1708555200 | 51.2 | -0.03 | -0.06 | 51.22 | 51.44 | 51.01 | 1670805 |
| 1708468800 | 51.23 | 0.4 | 0.79 | 50.93 | 51.56 | 50.9 | 2502204 |
| 1708123200 | 50.83 | 0.6 | 1.19 | 50.1 | 50.91 | 50.1 | 1986157 |
| 1708036800 | 50.23 | 0.09 | 0.18 | 50.12 | 50.72 | 50.02 | 3215037 |
| 1707950400 | 50.14 | -0.19 | -0.38 | 50.5 | 50.85 | 50.01 | 3167791 |
| 1707864000 | 50.33 | -0.78 | -1.53 | 51.03 | 51.25 | 50.01 | 3218565 |
| 1707777600 | 51.11 | 0.59 | 1.17 | 50.52 | 51.35 | 50.39 | 2617580 |
| 1707518400 | 50.52 | -0.56 | -1.10 | 50.8 | 51.25 | 50.26 | 3534302 |
| 1707432000 | 51.08 | -2.38 | -4.45 | 52 | 52.01 | 50.36 | 6548719 |
| 1707345600 | 53.46 | 0 | 0.00 | 53.46 | 53.46 | 53.46 | 0 |
| 1707259200 | 53.46 | 0.64 | 1.21 | 52.82 | 53.48 | 52.62 | 1714037 |
| 1707172800 | 52.82 | -0.41 | -0.77 | 53 | 53.08 | 52.57 | 2166528 |
| 1706913600 | 53.23 | -1.49 | -2.72 | 54.15 | 54.42 | 52.48 | 3471047 |
| 1706827200 | 54.72 | 0.47 | 0.87 | 54.45 | 54.77 | 54.28 | 1509656 |
| 1706740800 | 54.25 | -0.39 | -0.71 | 54.7 | 54.89 | 54.05 | 2390280 |
| 1706654400 | 54.64 | -0.51 | -0.92 | 55.03 | 55.18 | 54.58 | 2295788 |
| 1706568000 | 55.15 | 0.36 | 0.66 | 54.84 | 55.18 | 54.53 | 1784426 |
| 1706308800 | 54.79 | 0.21 | 0.38 | 54.51 | 54.89 | 54.51 | 1290099 |
| 1706222400 | 54.58 | -0.46 | -0.84 | 55.11 | 55.2 | 54.51 | 1783420 |
| 1706136000 | 55.04 | -0.41 | -0.74 | 55.59 | 55.75 | 54.91 | 1553966 |
| 1706049600 | 55.45 | 0.27 | 0.49 | 55.21 | 55.6 | 55.1 | 1186159 |
| 1705963200 | 55.18 | -0.81 | -1.45 | 56.09 | 56.13 | 55.15 | 2131948 |
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
