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 | -0.7888 | -1.71630116212 | 45.9593 | 46.1698 | 45.15 | 9563 | 45.69472953 | SP |
| 4 | 0.6699 | 1.50537296126 | 44.5006 | 46.1698 | 44.5006 | 9012 | 45.69975825 | SP |
| 12 | 0.2664 | 0.593264312167 | 44.9041 | 46.1698 | 42.77 | 20673 | 45.11809859 | SP |
| 26 | 2.4627 | 5.76639396082 | 42.7078 | 46.1698 | 42.15 | 18163 | 44.28290428 | SP |
| 52 | 6.9805 | 18.2783451165 | 38.19 | 46.1698 | 35.37 | 30127 | 41.57504298 | SP |
| 156 | 8.5805 | 23.4503962831 | 36.59 | 46.1698 | 30.36 | 30887 | 37.15343793 | SP |
| 260 | 16.1323 | 55.5554407642 | 29.0382 | 46.1698 | 21.69 | 39965 | 33.12510871 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 45.1705 | -0.47 | -1.03 | 45.6399 | 45.65 | 45.15 | 11742 |
| 1725575400 | 45.6399 | 0 | 0.00 | 45.6385 | 45.6399 | 45.46 | 13669 |
| 1725489000 | 45.6385 | -0.04 | -0.09 | 45.51 | 45.766 | 45.51 | 16306 |
| 1725402600 | 45.68 | -0.49 | -1.06 | 45.96 | 45.96 | 45.62 | 4626 |
| 1725057000 | 46.1698 | 0.21 | 0.46 | 45.9593 | 46.1698 | 45.9508 | 3651 |
| 1724970600 | 45.9593 | 0.01 | 0.02 | 45.9486 | 46.05 | 45.9486 | 6358 |
| 1724884200 | 45.9486 | -0.11 | -0.23 | 46.0551 | 46.0551 | 45.8 | 15674 |
| 1724797800 | 46.0551 | 0.07 | 0.14 | 45.9 | 46.0551 | 45.9 | 3244 |
| 1724711400 | 45.9894 | -0.03 | -0.07 | 46.023 | 46.023 | 45.93 | 6524 |
| 1724452200 | 46.023 | 0.27 | 0.59 | 45.7542 | 46.023 | 45.7542 | 5910 |
| 1724365800 | 45.7542 | -0.16 | -0.35 | 45.915 | 45.9665 | 45.7542 | 2503 |
| 1724279400 | 45.915 | 0.06 | 0.14 | 45.85 | 45.948 | 45.84 | 24411 |
| 1724193000 | 45.85 | -0.06 | -0.14 | 45.9147 | 45.9147 | 45.85 | 4900 |
| 1724106600 | 45.9147 | 0.18 | 0.40 | 45.75 | 45.9147 | 45.75 | 8054 |
| 1723847400 | 45.7311 | 0.1 | 0.22 | 45.54 | 45.764 | 45.54 | 15325 |
| 1723761000 | 45.63 | 0.28 | 0.61 | 45.59 | 45.72 | 45.59 | 8628 |
| 1723674600 | 45.3515 | 0.17 | 0.38 | 45.15 | 45.3515 | 45.15 | 9135 |
| 1723588200 | 45.18 | 0.45 | 1.01 | 44.84 | 45.19 | 44.84 | 15090 |
| 1723501800 | 44.7272 | 0 | 0.00 | 44.88 | 44.88 | 44.67 | 1904 |
| 1723242600 | 44.7254 | 0.22 | 0.51 | 44.5006 | 44.7254 | 44.5006 | 5307 |
| 1723156200 | 44.5006 | 0.63 | 1.44 | 43.87 | 44.55 | 43.87 | 15015 |
| 1723069800 | 43.87 | -0.28 | -0.63 | 44.15 | 44.6 | 43.85 | 42547 |
| 1722983400 | 44.15 | 0.52 | 1.19 | 43.63 | 44.355 | 43.63 | 11798 |
| 1722897000 | 43.63 | -0.93 | -2.09 | 42.77 | 44.1 | 42.77 | 56057 |
| 1722637800 | 44.56 | -0.58 | -1.28 | 45.14 | 45.14 | 44.39 | 8969 |
| 1722551400 | 45.14 | -0.29 | -0.64 | 45.4293 | 45.56 | 44.94 | 7807 |
| 1722465000 | 45.4293 | 0.31 | 0.68 | 45.31 | 45.5499 | 45.31 | 6148 |
| 1722378600 | 45.1227 | -0.09 | -0.20 | 45.3 | 45.3 | 44.91 | 3729 |
| 1722292200 | 45.2147 | 0.07 | 0.15 | 45.19 | 45.3099 | 45.178 | 3937 |
| 1722033000 | 45.146 | 0.23 | 0.52 | 44.9125 | 45.27 | 44.9125 | 4230 |
| 1721946600 | 44.9125 | -0.11 | -0.24 | 45.0199 | 45.15 | 44.9125 | 3395 |
| 1721860200 | 45.0199 | -0.48 | -1.05 | 45.29 | 45.29 | 45.01 | 3790 |
| 1721773800 | 45.4985 | -0.04 | -0.10 | 45.55 | 45.63 | 45.4985 | 13881 |
| 1721687400 | 45.5425 | 0.24 | 0.54 | 45.5 | 45.56 | 45.4 | 6334 |
| 1721428200 | 45.2982 | -0.13 | -0.28 | 45.427 | 45.45 | 45.2401 | 4094 |
| 1721341800 | 45.427 | -0.18 | -0.40 | 45.68 | 45.68 | 45.31 | 12598 |
| 1721255400 | 45.6099 | -0.16 | -0.35 | 45.61 | 45.61 | 45.55 | 11347 |
| 1721169000 | 45.77 | 0.08 | 0.17 | 45.7 | 45.8399 | 45.7 | 9833 |
| 1721082600 | 45.6939 | 0.03 | 0.07 | 45.662 | 45.8 | 45.662 | 3918 |
| 1720823400 | 45.662 | 0.09 | 0.20 | 45.5692 | 45.7886 | 45.5692 | 5926 |
| 1720737000 | 45.5692 | -0.11 | -0.23 | 45.6743 | 45.685 | 45.52 | 5901 |
| 1720650600 | 45.6743 | 0.15 | 0.33 | 45.56 | 45.6743 | 45.55 | 3953 |
| 1720564200 | 45.5263 | -0.03 | -0.07 | 45.52 | 45.57 | 45.498 | 15201 |
| 1720477800 | 45.56 | 0.11 | 0.24 | 45.45 | 45.5699 | 45.4401 | 38029 |
| 1720218600 | 45.45 | 0.08 | 0.17 | 45.3 | 45.48 | 45.3 | 13164 |
| 1720040640 | 45.3715 | 0.08 | 0.17 | 45.2932 | 45.39 | 45.2932 | 65490 |
| 1719959400 | 45.2932 | 0.13 | 0.29 | 45.14 | 45.31 | 45.14 | 46311 |
| 1719873000 | 45.16 | 0.03 | 0.07 | 45.08 | 45.18 | 45.07 | 185035 |
| 1719613800 | 45.1302 | 0 | 0.00 | 45.1302 | 45.1302 | 45.1302 | 0 |
| 1719527400 | 45.1302 | 0.01 | 0.02 | 45.1216 | 45.145 | 45.07 | 8779 |
| 1719441000 | 45.1216 | 0.06 | 0.13 | 45.04 | 45.1216 | 45 | 12819 |
| 1719354600 | 45.0618 | 0.09 | 0.19 | 44.9743 | 45.0618 | 44.9743 | 12714 |
| 1719268200 | 44.9743 | -0.04 | -0.10 | 45.0184 | 45.09 | 44.9743 | 7149 |
| 1719009000 | 45.0184 | 0.02 | 0.04 | 45 | 45.0184 | 44.97 | 935 |
| 1718922600 | 45 | -0.09 | -0.20 | 45.09 | 45.1332 | 44.94 | 13021 |
| 1718749800 | 45.09 | 0.07 | 0.15 | 44.95 | 45.1 | 44.95 | 8419 |
| 1718663400 | 45.024 | 0.15 | 0.33 | 44.8753 | 45.09 | 44.86 | 309927 |
| 1718404200 | 44.8753 | -0.03 | -0.06 | 44.9041 | 44.9041 | 44.79 | 4289 |
| 1718317800 | 44.9041 | 0.03 | 0.08 | 44.8698 | 44.91 | 44.782 | 3853 |
| 1718231400 | 44.8698 | 0.24 | 0.55 | 44.79 | 44.94 | 44.745 | 27221 |
| 1718145000 | 44.6264 | 0.06 | 0.13 | 44.5 | 44.6385 | 44.45 | 15412 |
| 1718058600 | 44.567 | 0.05 | 0.12 | 44.5152 | 44.59 | 44.44 | 8073 |
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
