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 | -0.5713 | -1.25010940919 | 45.7 | 45.7831 | 45.14 | 4200 | 45.49188871 | SP |
| 4 | -1.3213 | -2.84456404736 | 46.45 | 47.32 | 44.03 | 3352 | 45.3222238 | SP |
| 12 | -0.5413 | -1.18524195314 | 45.67 | 47.44 | 44.03 | 3086 | 45.8615234 | SP |
| 26 | 3.5687 | 8.58686236766 | 41.56 | 47.7586 | 41.16 | 3378 | 45.32733581 | SP |
| 52 | 4.3887 | 10.7724594993 | 40.74 | 47.7586 | 39 | 2721 | 44.34064638 | SP |
| 156 | -2.0713 | -4.38834745763 | 47.2 | 53.18 | 37.6407 | 2037 | 45.36189864 | SP |
| 260 | 19.7064 | 77.5161964102 | 25.4223 | 53.18 | 23.77 | 2708 | 39.51214464 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 45.7419 | 0.15 | 0.34 | 45.73 | 45.7419 | 45.6499 | 659 |
| 1714170600 | 45.5882 | 0.21 | 0.47 | 45.6 | 45.61 | 45.5882 | 1372 |
| 1714084200 | 45.3756 | -0.32 | -0.70 | 45.24 | 45.3756 | 45.24 | 14133 |
| 1713997800 | 45.6948 | -0.09 | -0.19 | 45.59 | 45.6948 | 45.555 | 692 |
| 1713911400 | 45.7831 | 0.82 | 1.82 | 45.7 | 45.7831 | 45.7 | 4142 |
| 1713825000 | 44.9668 | 0.19 | 0.42 | 44.96 | 45.15 | 44.96 | 4312 |
| 1713565800 | 44.7786 | 0.6 | 1.36 | 44.03 | 44.7786 | 44.03 | 1039 |
| 1713479400 | 44.1765 | 0.03 | 0.06 | 44.51 | 44.51 | 44.1765 | 5334 |
| 1713393000 | 44.1496 | -0.37 | -0.83 | 44.34 | 44.34 | 44.1496 | 3119 |
| 1713306600 | 44.52 | -0.12 | -0.27 | 44.54 | 44.55 | 44.52 | 5742 |
| 1713220200 | 44.6417 | -0.24 | -0.53 | 45.21 | 45.21 | 44.6417 | 1786 |
| 1712961000 | 44.8788 | -0.69 | -1.52 | 45 | 45 | 44.73 | 553 |
| 1712874600 | 45.5696 | 0.07 | 0.15 | 46.24 | 46.24 | 45.3173 | 1558 |
| 1712788200 | 45.5035 | -0.94 | -2.03 | 46.94 | 46.94 | 45.26 | 12683 |
| 1712701800 | 46.4463 | -0.12 | -0.27 | 46.66 | 46.66 | 46.34 | 3339 |
| 1712615400 | 46.5704 | 0.1 | 0.21 | 46.62 | 46.62 | 46.535 | 395 |
| 1712356200 | 46.4721 | 0.08 | 0.17 | 46.34 | 46.4721 | 46.34 | 613 |
| 1712269800 | 46.3931 | -0.2 | -0.43 | 47.32 | 47.32 | 46.3931 | 1395 |
| 1712183400 | 46.5938 | 0.27 | 0.59 | 46.94 | 46.94 | 46.42 | 3956 |
| 1712097000 | 46.32 | -0.56 | -1.20 | 46.45 | 46.45 | 46.32 | 211 |
| 1712010600 | 46.8832 | -0.34 | -0.72 | 47.3 | 47.3 | 46.8832 | 639 |
| 1711665000 | 47.2242 | 0.26 | 0.55 | 47.44 | 47.44 | 47.2242 | 691 |
| 1711578600 | 46.9663 | 0.66 | 1.42 | 46.55 | 46.9663 | 46.55 | 643 |
| 1711492200 | 46.3083 | -0.12 | -0.26 | 46.67 | 46.67 | 46.3083 | 2785 |
| 1711405800 | 46.4276 | -0.14 | -0.31 | 46.67 | 46.67 | 46.4276 | 18189 |
| 1711146600 | 46.572 | -0.44 | -0.94 | 47.04 | 47.04 | 46.572 | 598 |
| 1711060200 | 47.0162 | 0.37 | 0.79 | 46.85 | 47.03 | 46.85 | 1282 |
| 1710973800 | 46.6482 | 0.5 | 1.08 | 46.06 | 46.6482 | 46.06 | 2976 |
| 1710887400 | 46.1494 | 0.42 | 0.91 | 45.8 | 46.2 | 45.8 | 3164 |
| 1710801000 | 45.7328 | -0.12 | -0.26 | 46.14 | 46.14 | 45.7328 | 1450 |
| 1710541800 | 45.8534 | 0.34 | 0.74 | 45.51 | 45.8534 | 45.51 | 639 |
| 1710455400 | 45.5173 | -0.58 | -1.25 | 45.619 | 45.63 | 45.5173 | 2882 |
| 1710369000 | 46.0951 | 0.06 | 0.13 | 46.46 | 46.46 | 46.0951 | 385 |
| 1710282600 | 46.0352 | 0.06 | 0.12 | 46.48 | 46.48 | 46.025 | 9624 |
| 1710196200 | 45.9796 | -0.06 | -0.14 | 45.98 | 46.02 | 45.88 | 7913 |
| 1709940600 | 46.0436 | 0.16 | 0.34 | 46.0436 | 46.0436 | 46.0436 | 27 |
| 1709854200 | 45.8873 | 0.34 | 0.75 | 46.08 | 46.08 | 45.859 | 525 |
| 1709767800 | 45.5445 | -0.03 | -0.07 | 46.28 | 46.28 | 45.5445 | 3372 |
| 1709681400 | 45.5753 | -0.4 | -0.87 | 46.07 | 46.07 | 45.5753 | 499 |
| 1709595000 | 45.9731 | -0.19 | -0.41 | 46.36 | 46.36 | 45.9731 | 3880 |
| 1709335800 | 46.1641 | -0.07 | -0.15 | 46.3 | 46.3 | 46.1641 | 11759 |
| 1709249400 | 46.2339 | -0.23 | -0.49 | 46.5 | 46.5 | 45.9356 | 1874 |
| 1709163000 | 46.4611 | -0.1 | -0.21 | 46.41 | 46.645 | 46.41 | 5775 |
| 1709076600 | 46.5601 | 0.36 | 0.78 | 46.5 | 46.5601 | 46.5 | 1360 |
| 1708990200 | 46.2 | -0.07 | -0.14 | 46.17 | 46.32 | 46.17 | 1516 |
| 1708731000 | 46.2669 | 0.42 | 0.91 | 45.88 | 46.2669 | 45.88 | 2240 |
| 1708644600 | 45.8492 | -0.13 | -0.28 | 46.12 | 46.12 | 45.66 | 2377 |
| 1708558200 | 45.98 | -0.04 | -0.09 | 45.97 | 46.05 | 45.94 | 1107 |
| 1708471800 | 46.0224 | -0.39 | -0.85 | 46.07 | 46.07 | 46 | 117 |
| 1708126200 | 46.4173 | -0.69 | -1.46 | 46.81 | 46.81 | 46.4173 | 1407 |
| 1708039800 | 47.1048 | 0.63 | 1.35 | 46.65 | 47.1048 | 46.65 | 1716 |
| 1707953400 | 46.4792 | 0.66 | 1.44 | 46.17 | 46.49 | 46.17 | 2756 |
| 1707867000 | 45.8202 | -1.45 | -3.06 | 46.28 | 46.28 | 45.69 | 5861 |
| 1707780600 | 47.2658 | 0.86 | 1.85 | 46.49 | 47.2658 | 46.49 | 1580 |
| 1707521400 | 46.4058 | 0.38 | 0.83 | 45.81 | 46.4058 | 45.81 | 1906 |
| 1707435000 | 46.0245 | 0.61 | 1.34 | 45.67 | 46.0245 | 45.67 | 2282 |
| 1707348600 | 45.4152 | -0.08 | -0.18 | 45.51 | 45.61 | 45.4152 | 3563 |
| 1707262200 | 45.4957 | 0.12 | 0.27 | 45.67 | 45.67 | 45.4957 | 620 |
| 1707175800 | 45.3741 | -0.73 | -1.58 | 45.68 | 45.68 | 45.29 | 2590 |
| 1706916600 | 46.1024 | -0.33 | -0.72 | 46.05 | 46.1024 | 46.05 | 229 |
| 1706830200 | 46.4347 | 0.4 | 0.86 | 46.25 | 46.4347 | 46.25 | 1389 |
| 1706743800 | 46.0379 | -0.76 | -1.62 | 46.71 | 46.77 | 46.0379 | 6500 |
| 1706657400 | 46.7976 | 0.05 | 0.11 | 46.68 | 46.84 | 46.68 | 10026 |
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
