We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0880475456747 | 45.43 | 45.645 | 45.325 | 265392 | 45.47331127 | SP |
| 4 | -1.17 | -2.50857632933 | 46.64 | 46.71 | 45.1852 | 320405 | 45.85684079 | SP |
| 12 | -1.59 | -3.37866553336 | 47.06 | 47.27 | 45.1852 | 425247 | 46.28130471 | SP |
| 26 | 1.62 | 3.69441277081 | 43.85 | 47.475 | 43.59 | 424018 | 46.03876946 | SP |
| 52 | -1.77 | -3.74682472481 | 47.24 | 47.71 | 43.47 | 367051 | 45.81852422 | SP |
| 156 | -8.94 | -16.4308031612 | 54.41 | 55.28 | 43.47 | 176500 | 46.49656629 | SP |
| 260 | -5.75 | -11.2260835611 | 51.22 | 56.73 | 43.47 | 111536 | 46.93361393 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 45.47 | -0.09 | -0.20 | 45.48 | 45.5 | 45.38 | 400823 |
| 1713911400 | 45.56 | 0.08 | 0.18 | 45.47 | 45.645 | 45.4 | 302011 |
| 1713825000 | 45.48 | 0.05 | 0.11 | 45.42 | 45.49 | 45.4 | 331011 |
| 1713565800 | 45.43 | 0.06 | 0.13 | 45.5 | 45.5 | 45.37 | 239391 |
| 1713479400 | 45.37 | -0.14 | -0.30 | 45.52 | 45.52 | 45.325 | 240227 |
| 1713393000 | 45.505 | 0.23 | 0.52 | 45.43 | 45.505 | 45.345 | 214319 |
| 1713306600 | 45.27 | -0.16 | -0.35 | 45.27 | 45.32 | 45.1852 | 285353 |
| 1713220200 | 45.43 | -0.26 | -0.57 | 45.56 | 45.56 | 45.345 | 511188 |
| 1712961000 | 45.69 | 0.13 | 0.29 | 45.73 | 45.77 | 45.69 | 210979 |
| 1712874600 | 45.56 | -0.06 | -0.13 | 45.68 | 45.6999 | 45.51 | 280432 |
| 1712788200 | 45.62 | -0.52 | -1.13 | 45.85 | 45.85 | 45.58 | 294721 |
| 1712701800 | 46.14 | 0.17 | 0.37 | 46.09 | 46.1689 | 46.0701 | 316396 |
| 1712615400 | 45.97 | -0.05 | -0.11 | 45.95 | 46.01 | 45.91 | 714190 |
| 1712356200 | 46.0199 | -0.2 | -0.43 | 46.05 | 46.1401 | 46.0199 | 258569 |
| 1712269800 | 46.22 | 0.09 | 0.20 | 46.25 | 46.25 | 46.12 | 424578 |
| 1712183400 | 46.13 | 0.03 | 0.07 | 45.96 | 46.13 | 45.909 | 248687 |
| 1712097000 | 46.1 | -0.05 | -0.11 | 45.99 | 46.1 | 45.94 | 283082 |
| 1712010600 | 46.15 | -0.5 | -1.06 | 46.35 | 46.35 | 46.11 | 325833 |
| 1711665000 | 46.645 | -0.03 | -0.06 | 46.65 | 46.71 | 46.59 | 420830 |
| 1711578600 | 46.675 | 0.12 | 0.26 | 46.64 | 46.7 | 46.5463 | 185905 |
| 1711492200 | 46.555 | 0.05 | 0.12 | 46.54 | 46.57 | 46.4521 | 1124075 |
| 1711405800 | 46.5 | -0.07 | -0.15 | 46.525 | 46.53 | 46.47 | 263315 |
| 1711146600 | 46.57 | 0.14 | 0.30 | 46.58 | 46.61 | 46.54 | 540481 |
| 1711060200 | 46.43 | 0.05 | 0.12 | 46.47 | 46.5 | 46.37 | 743200 |
| 1710973800 | 46.375 | 0.08 | 0.16 | 46.34 | 46.42 | 46.259 | 337802 |
| 1710887400 | 46.3 | 0.12 | 0.26 | 46.27 | 46.34 | 46.23 | 289258 |
| 1710801000 | 46.18 | -0.05 | -0.11 | 46.22 | 46.23 | 46.15 | 257058 |
| 1710541800 | 46.23 | -0.01 | -0.02 | 46.24 | 46.26 | 46.175 | 232838 |
| 1710455400 | 46.24 | -0.3 | -0.64 | 46.4 | 46.4 | 46.2301 | 1066207 |
| 1710369000 | 46.54 | -0.04 | -0.09 | 46.56 | 46.58 | 46.51 | 369891 |
| 1710282600 | 46.58 | -0.08 | -0.17 | 46.62 | 46.62 | 46.53 | 326084 |
| 1710196200 | 46.66 | -0.07 | -0.15 | 46.72 | 46.74 | 46.66 | 387009 |
| 1709940600 | 46.73 | 0.09 | 0.19 | 46.75 | 47.01 | 46.685 | 292267 |
| 1709854200 | 46.64 | 0.03 | 0.06 | 46.68 | 46.7 | 46.58 | 1186231 |
| 1709767800 | 46.61 | 0.11 | 0.24 | 46.58 | 46.67 | 46.5401 | 275702 |
| 1709681400 | 46.5 | 0.23 | 0.50 | 46.47 | 46.57 | 46.41 | 300626 |
| 1709595000 | 46.27 | -0.07 | -0.15 | 46.31 | 46.31 | 46.2313 | 295911 |
| 1709335800 | 46.34 | 0 | 0.00 | 46.25 | 46.3599 | 46.03 | 252070 |
| 1709249400 | 46.34 | 0.1 | 0.22 | 46.32 | 46.3998 | 46.29 | 304941 |
| 1709163000 | 46.24 | 0.09 | 0.20 | 46.2 | 46.26 | 46.16 | 481834 |
| 1709076600 | 46.15 | -0.09 | -0.19 | 46.24 | 46.25 | 46.15 | 257995 |
| 1708990200 | 46.24 | -0.07 | -0.15 | 46.32 | 46.32 | 46.17 | 282855 |
| 1708731000 | 46.31 | 0.19 | 0.41 | 46.17 | 46.3398 | 46.15 | 420441 |
| 1708644600 | 46.12 | 0.03 | 0.07 | 46.14 | 46.18 | 46.06 | 289349 |
| 1708558200 | 46.09 | -0.13 | -0.28 | 46.27 | 46.28 | 46.08 | 404769 |
| 1708471800 | 46.22 | 0.05 | 0.11 | 46.24 | 46.2899 | 46.2 | 351696 |
| 1708126200 | 46.17 | -0.1 | -0.22 | 46.1 | 46.18 | 46.06 | 465692 |
| 1708039800 | 46.27 | 0.08 | 0.17 | 46.34 | 46.365 | 46.215 | 979321 |
| 1707953400 | 46.19 | 0.19 | 0.41 | 46.07 | 46.24 | 46.0421 | 905018 |
| 1707867000 | 46 | -0.41 | -0.87 | 46.16 | 46.17 | 45.9815 | 442642 |
| 1707780600 | 46.405 | 0.01 | 0.01 | 46.46 | 46.76 | 46.37 | 380608 |
| 1707521400 | 46.4 | -0.03 | -0.06 | 46.41 | 46.418 | 46.35 | 580281 |
| 1707435000 | 46.43 | -0.12 | -0.25 | 46.46 | 46.48 | 46.39 | 1117067 |
| 1707348600 | 46.545 | -0.05 | -0.10 | 46.55 | 46.665 | 46.51 | 539033 |
| 1707262200 | 46.59 | 0.21 | 0.44 | 46.46 | 46.64 | 46.42 | 260897 |
| 1707175800 | 46.385 | -0.36 | -0.76 | 46.5 | 46.51 | 46.35 | 400990 |
| 1706916600 | 46.74 | -0.44 | -0.93 | 46.8 | 46.83 | 46.65 | 440550 |
| 1706830200 | 47.18 | 0.05 | 0.11 | 47.1 | 47.27 | 47.04 | 316483 |
| 1706743800 | 47.13 | 0.23 | 0.49 | 47.06 | 47.21 | 46.98 | 414162 |
| 1706657400 | 46.9 | 0.05 | 0.11 | 46.9 | 46.9 | 46.73 | 450837 |
| 1706571000 | 46.85 | 0.22 | 0.47 | 46.74 | 46.8589 | 46.685 | 231673 |
| 1706311800 | 46.63 | 0 | 0.00 | 46.7 | 46.7 | 46.56 | 424351 |
| 1706225400 | 46.63 | 0.19 | 0.41 | 46.6 | 46.6579 | 46.5491 | 519169 |
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
