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 | -0.25 | -0.536480686695 | 46.6 | 46.6 | 46.32 | 64094 | 46.4470064 | SP |
| 4 | 0.66 | 1.44451739987 | 45.69 | 46.6 | 45.51 | 101272 | 45.95796611 | SP |
| 12 | 0.21 | 0.455136540962 | 46.14 | 46.795 | 45.51 | 208243 | 46.11987436 | SP |
| 26 | 1.58 | 3.52914898369 | 44.77 | 46.983 | 44.6801 | 179193 | 46.17348736 | SP |
| 52 | 2.18 | 4.93547656781 | 44.17 | 46.983 | 42.91 | 115820 | 45.63802284 | SP |
| 156 | -5.1 | -9.91253644315 | 51.45 | 52.15 | 42.02 | 52613 | 46.14294302 | SP |
| 260 | -2.7375 | -5.57677616501 | 49.0875 | 52.15 | 39.69 | 35713 | 46.63246585 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639400 | 46.35 | 0 | 0.00 | 46.48 | 46.48 | 46.34 | 48675 |
| 1715380200 | 46.35 | -0.12 | -0.26 | 46.48 | 46.48 | 46.32 | 58142 |
| 1715293800 | 46.47 | 0.01 | 0.02 | 46.46 | 46.47 | 46.39 | 78149 |
| 1715207400 | 46.46 | -0.08 | -0.17 | 46.49 | 46.49 | 46.42 | 50450 |
| 1715121000 | 46.54 | 0.05 | 0.11 | 46.6 | 46.6 | 46.455 | 85054 |
| 1715034600 | 46.49 | 0.07 | 0.15 | 46.51 | 46.5381 | 46.4729 | 54354 |
| 1714775400 | 46.42 | 0.25 | 0.54 | 46.47 | 46.52 | 46.3423 | 63815 |
| 1714689000 | 46.17 | 0.29 | 0.63 | 45.99 | 46.2076 | 45.91 | 103269 |
| 1714602600 | 45.88 | -0.11 | -0.24 | 45.71 | 46.11 | 45.66 | 169612 |
| 1714516200 | 45.99 | -0.28 | -0.61 | 46.14 | 46.19 | 45.99 | 88256 |
| 1714429800 | 46.27 | 0.14 | 0.30 | 46.21 | 46.27 | 46.162 | 42153 |
| 1714170600 | 46.13 | 0.15 | 0.33 | 46.04 | 46.16 | 46 | 46859 |
| 1714084200 | 45.98 | -0.11 | -0.24 | 45.89 | 46 | 45.7456 | 69133 |
| 1713997800 | 46.09 | -0.08 | -0.17 | 46.17 | 46.17 | 45.99 | 62533 |
| 1713911400 | 46.17 | 0.16 | 0.35 | 46.06 | 46.205 | 46.02 | 58383 |
| 1713825000 | 46.01 | 0.26 | 0.57 | 45.85 | 46.015 | 45.83 | 76437 |
| 1713565800 | 45.75 | 0.09 | 0.20 | 45.74 | 45.8 | 45.69 | 100892 |
| 1713479400 | 45.66 | 0.03 | 0.07 | 45.66 | 45.68 | 45.54 | 120720 |
| 1713393000 | 45.63 | 0.07 | 0.15 | 45.7 | 45.74 | 45.58 | 584968 |
| 1713306600 | 45.56 | -0.15 | -0.33 | 45.69 | 45.69 | 45.51 | 62171 |
| 1713220200 | 45.71 | -0.19 | -0.41 | 46.02 | 46.02 | 45.6407 | 165710 |
| 1712961000 | 45.9 | -0.09 | -0.20 | 45.99 | 46.0028 | 45.85 | 233670 |
| 1712874600 | 45.99 | -0.05 | -0.10 | 46.11 | 46.11 | 45.88 | 247736 |
| 1712788200 | 46.035 | -0.36 | -0.77 | 46.13 | 46.18 | 45.92 | 305106 |
| 1712701800 | 46.39 | 0.09 | 0.21 | 46.37 | 46.435 | 46.315 | 87854 |
| 1712615400 | 46.295 | 0.16 | 0.34 | 46.16 | 46.31 | 46.16 | 81152 |
| 1712356200 | 46.14 | -0.08 | -0.17 | 46.18 | 46.26 | 46.14 | 108231 |
| 1712269800 | 46.22 | -0.02 | -0.04 | 46.38 | 46.3999 | 46.15 | 110292 |
| 1712183400 | 46.24 | 0.05 | 0.11 | 46.11 | 46.28 | 46.09 | 87977 |
| 1712097000 | 46.19 | -0.06 | -0.12 | 46.11 | 46.19 | 46.07 | 142385 |
| 1712010600 | 46.245 | -0.48 | -1.02 | 46.37 | 46.37 | 46.1815 | 314932 |
| 1711665000 | 46.72 | -0.07 | -0.15 | 46.75 | 46.79 | 46.685 | 123803 |
| 1711578600 | 46.79 | 0.24 | 0.52 | 46.69 | 46.795 | 46.63 | 110462 |
| 1711492200 | 46.55 | -0.09 | -0.19 | 46.66 | 46.66 | 46.55 | 63521 |
| 1711405800 | 46.64 | -0.08 | -0.17 | 46.65 | 46.68 | 46.59 | 65869 |
| 1711146600 | 46.72 | -0.01 | -0.02 | 46.72 | 46.77 | 46.69 | 97864 |
| 1711060200 | 46.73 | 0.07 | 0.15 | 46.77 | 46.775 | 46.65 | 73536 |
| 1710973800 | 46.66 | 0.19 | 0.41 | 46.43 | 46.68 | 46.3941 | 117373 |
| 1710887400 | 46.47 | 0.28 | 0.61 | 46.23 | 46.47 | 46.21 | 155778 |
| 1710801000 | 46.19 | 0.13 | 0.28 | 46.28 | 46.28 | 46.15 | 124191 |
| 1710541800 | 46.06 | 0.01 | 0.02 | 46.04 | 46.14 | 46.01 | 154698 |
| 1710455400 | 46.05 | -0.32 | -0.69 | 46.26 | 46.26 | 46 | 5037576 |
| 1710369000 | 46.37 | 0 | 0.00 | 46.4 | 46.49 | 46.3601 | 92623 |
| 1710282600 | 46.37 | -0.01 | -0.02 | 46.41 | 46.41 | 46.3 | 61189 |
| 1710196200 | 46.38 | 0.02 | 0.04 | 46.36 | 46.39 | 46.27 | 170559 |
| 1709940600 | 46.36 | 0.04 | 0.09 | 46.41 | 46.54 | 46.3515 | 80048 |
| 1709854200 | 46.32 | 0.06 | 0.13 | 46.39 | 46.39 | 46.28 | 80469 |
| 1709767800 | 46.26 | 0.11 | 0.24 | 46.3 | 46.36 | 46.195 | 58298 |
| 1709681400 | 46.15 | -0.07 | -0.15 | 46.2 | 46.28 | 46.14 | 131853 |
| 1709595000 | 46.22 | 0.04 | 0.09 | 46.19 | 46.25 | 46.1001 | 313920 |
| 1709335800 | 46.18 | -0.11 | -0.24 | 46.08 | 46.26 | 45.95 | 238039 |
| 1709249400 | 46.29 | 0.02 | 0.04 | 46.34 | 46.41 | 46.25 | 58545 |
| 1709163000 | 46.27 | 0.03 | 0.06 | 46.23 | 46.28 | 46.17 | 122123 |
| 1709076600 | 46.24 | 0.02 | 0.04 | 46.24 | 46.26 | 46.16 | 98300 |
| 1708990200 | 46.22 | -0.21 | -0.45 | 46.41 | 46.41 | 46.17 | 333713 |
| 1708731000 | 46.43 | 0.06 | 0.13 | 46.38 | 46.4792 | 46.36 | 73600 |
| 1708644600 | 46.37 | 0.18 | 0.39 | 46.26 | 46.37 | 46.26 | 90928 |
| 1708558200 | 46.19 | -0.02 | -0.04 | 46.26 | 46.27 | 46.08 | 77252 |
| 1708471800 | 46.21 | 0.05 | 0.11 | 46.14 | 46.36 | 46.0801 | 164123 |
| 1708126200 | 46.16 | -0.11 | -0.24 | 46.15 | 46.1844 | 46.09 | 57158 |
| 1708039800 | 46.27 | 0.14 | 0.30 | 46.24 | 46.34 | 46.17 | 87883 |
| 1707953400 | 46.13 | 0.17 | 0.37 | 46.095 | 46.21 | 46.07 | 51835 |
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
