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 | -0.41 | -0.889178052483 | 46.11 | 46.2075 | 45.7 | 2662 | 46.07329795 | CS |
| 4 | 0.14 | 0.307287093942 | 45.56 | 46.75 | 45.56 | 1254 | 46.11395027 | CS |
| 12 | 0.2 | 0.43956043956 | 45.5 | 46.75 | 45.26 | 1118 | 45.71771117 | CS |
| 26 | 0.1 | 0.219298245614 | 45.6 | 47.5 | 45 | 1224 | 45.70527516 | CS |
| 52 | -3.3 | -6.73469387755 | 49 | 53 | 44 | 1112 | 46.61586317 | CS |
| 156 | -17.05 | -27.171314741 | 62.75 | 72.75 | 44 | 1172 | 55.20614309 | CS |
| 260 | -7.32 | -13.8061109015 | 53.02 | 72.75 | 28.75 | 1124 | 53.22639724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718400540 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1718314140 | 45.7 | -0.41 | -0.89 | 46.11 | 46.2075 | 45.7 | 953 |
| 1718227740 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1718141340 | 46.11 | 0 | 0.00 | 46.1568 | 46.1568 | 46.1 | 7400 |
| 1718054880 | 46.11 | 0 | 0.00 | 46.11 | 46.13 | 46.11 | 1993 |
| 1717795800 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 300 |
| 1717709400 | 46.11 | 0.01 | 0.02 | 46.11 | 46.11 | 46.11 | 306 |
| 1717622460 | 46.1 | -0.4 | -0.86 | 46.1 | 46.1 | 46.1 | 601 |
| 1717536540 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1717450140 | 46.5 | 0.5 | 1.09 | 46.5 | 46.5 | 46.5 | 997 |
| 1717190940 | 46 | -0.75 | -1.60 | 46 | 46 | 46 | 100 |
| 1717104420 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
| 1717018020 | 46.75 | 0.25 | 0.54 | 46.75 | 46.75 | 46.75 | 100 |
| 1716931740 | 46.5 | 0.88 | 1.93 | 46 | 46.5 | 46 | 592 |
| 1716585780 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1716499380 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1716412980 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1716326580 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1716240180 | 45.62 | 0.12 | 0.26 | 45.56 | 45.62 | 45.56 | 452 |
| 1715980800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1715894400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1715808000 | 45.5 | 0.1 | 0.22 | 45.5 | 45.5 | 45.5 | 300 |
| 1715722140 | 45.4 | -0.35 | -0.77 | 45.55 | 45.55 | 45.4 | 450 |
| 1715635200 | 45.75 | 0.39 | 0.86 | 45.44 | 45.75 | 45.44 | 200 |
| 1715376000 | 45.36 | 0.05 | 0.11 | 45.36 | 45.36 | 45.36 | 206 |
| 1715290140 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1715203740 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1715117340 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1715030940 | 45.31 | -0.2 | -0.44 | 45.31 | 45.31 | 45.31 | 108 |
| 1714771200 | 45.51 | 0 | 0.00 | 45.51 | 45.51 | 45.51 | 0 |
| 1714684800 | 45.51 | 0 | 0.00 | 45.51 | 45.51 | 45.51 | 0 |
| 1714598400 | 45.51 | -0.24 | -0.52 | 45.51 | 45.51 | 45.51 | 130 |
| 1714512600 | 45.75 | 0.23 | 0.51 | 45.75 | 45.75 | 45.75 | 3136 |
| 1714425720 | 45.52 | 0.02 | 0.04 | 45.52 | 45.52 | 45.52 | 104 |
| 1714166580 | 45.5 | 0.19 | 0.42 | 45.31 | 45.5 | 45.31 | 1607 |
| 1714080540 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1713994140 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1713907740 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 164 |
| 1713821100 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1713561900 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1713475500 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1713389100 | 45.31 | 0.05 | 0.11 | 45.31 | 45.31 | 45.31 | 340 |
| 1713302760 | 45.26 | 0 | 0.00 | 45.26 | 45.26 | 45.26 | 0 |
| 1713216360 | 45.26 | 0 | 0.00 | 45.26 | 45.26 | 45.26 | 0 |
| 1712957160 | 45.26 | 0 | 0.00 | 45.26 | 45.26 | 45.26 | 0 |
| 1712870760 | 45.26 | -0.15 | -0.33 | 45.26 | 45.26 | 45.26 | 755 |
| 1712784540 | 45.41 | 0 | 0.00 | 45.41 | 45.41 | 45.41 | 0 |
| 1712698140 | 45.41 | -0.29 | -0.63 | 45.5 | 45.5 | 45.41 | 10197 |
| 1712611200 | 45.7 | 0.2 | 0.44 | 45.7 | 45.7 | 45.7 | 100 |
| 1712352180 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1712265780 | 45.5 | 0.01 | 0.02 | 45.5 | 45.5 | 45.5 | 110 |
| 1712179500 | 45.49 | 0.19 | 0.42 | 45.32 | 45.49 | 45.32 | 362 |
| 1712092800 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1712006400 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1711660800 | 45.3 | -0.7 | -1.52 | 45.3 | 45.3 | 45.3 | 225 |
| 1711574580 | 46 | 0.7 | 1.55 | 46 | 46 | 46 | 619 |
| 1711488540 | 45.3 | 0 | 0.00 | 45.31 | 45.31 | 45.3 | 631 |
| 1711401600 | 45.3 | -0.2 | -0.44 | 45.56 | 45.56 | 45.3 | 1927 |
| 1711142880 | 45.5 | -0.51 | -1.11 | 45.5 | 45.5 | 45.5 | 300 |
| 1711027800 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1710941400 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1710855000 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1710768600 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
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
