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 | 0.18 | 0.394045534151 | 45.68 | 45.88 | 45.54 | 385753 | 45.69295758 | SP |
| 4 | 0.07 | 0.152871806071 | 45.79 | 46.08 | 45.54 | 561902 | 45.76303981 | SP |
| 12 | -0.75 | -1.60909676035 | 46.61 | 46.87 | 45.54 | 502789 | 46.24918294 | SP |
| 26 | 1.81 | 4.10896708286 | 44.05 | 47.17 | 43.805 | 683379 | 46.12682849 | SP |
| 52 | -0.62 | -1.3339070568 | 46.48 | 47.17 | 42.9523 | 799715 | 45.22148975 | SP |
| 156 | -6.1 | -11.739799846 | 51.96 | 52.53 | 42.9523 | 1200044 | 46.75659104 | SP |
| 260 | -3.61 | -7.29735193046 | 49.47 | 52.74 | 42.81 | 873673 | 47.3970796 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775400 | 45.86 | 0.17 | 0.37 | 45.78 | 45.88 | 45.78 | 504425 |
| 1714689000 | 45.69 | 0.15 | 0.33 | 45.61 | 45.72 | 45.61 | 449065 |
| 1714602600 | 45.54 | -0.08 | -0.18 | 45.6 | 45.655 | 45.54 | 397177 |
| 1714516200 | 45.62 | -0.07 | -0.15 | 45.65 | 45.68 | 45.59 | 292446 |
| 1714429800 | 45.69 | 0.08 | 0.18 | 45.68 | 45.76 | 45.65 | 285653 |
| 1714170600 | 45.61 | 0.01 | 0.02 | 45.7 | 45.71 | 45.61 | 516109 |
| 1714084200 | 45.6 | -0.18 | -0.39 | 45.61 | 45.65 | 45.58 | 778912 |
| 1713997800 | 45.78 | -0.04 | -0.09 | 45.8 | 45.8313 | 45.755 | 357590 |
| 1713911400 | 45.82 | -0.03 | -0.07 | 45.85 | 45.935 | 45.81 | 517201 |
| 1713825000 | 45.85 | -0.02 | -0.03 | 45.84 | 45.89 | 45.815 | 339451 |
| 1713565800 | 45.865 | 0.05 | 0.10 | 45.94 | 45.94 | 45.85 | 611834 |
| 1713479400 | 45.82 | -0.01 | -0.02 | 45.86 | 45.86 | 45.73 | 302487 |
| 1713393000 | 45.83 | 0.09 | 0.20 | 45.76 | 45.89 | 45.74 | 646124 |
| 1713306600 | 45.74 | -0.16 | -0.35 | 45.78 | 45.84 | 45.72 | 715187 |
| 1713220200 | 45.9 | 0.02 | 0.04 | 45.85 | 45.9 | 45.79 | 823445 |
| 1712961000 | 45.88 | 0.15 | 0.33 | 45.89 | 45.97 | 45.88 | 245694 |
| 1712874600 | 45.73 | 0.01 | 0.02 | 45.75 | 45.83 | 45.6824 | 1218846 |
| 1712788200 | 45.72 | -0.32 | -0.70 | 45.75 | 45.805 | 45.71 | 1621325 |
| 1712701800 | 46.04 | 0.1 | 0.22 | 45.99 | 46.08 | 45.99 | 294034 |
| 1712615400 | 45.94 | 0.06 | 0.13 | 45.79 | 45.9975 | 45.79 | 321028 |
| 1712356200 | 45.88 | -0.18 | -0.39 | 45.94 | 46 | 45.87 | 806357 |
| 1712269800 | 46.06 | 0.07 | 0.14 | 45.91 | 46.07 | 45.91 | 287126 |
| 1712183400 | 45.995 | -0.08 | -0.16 | 45.85 | 46.02 | 45.82 | 342244 |
| 1712097000 | 46.07 | -0.14 | -0.30 | 46.07 | 46.13 | 46.0206 | 575909 |
| 1712010600 | 46.21 | -0.27 | -0.58 | 46.23 | 46.23 | 46.135 | 569195 |
| 1711665000 | 46.48 | -0.04 | -0.09 | 46.45 | 46.51 | 46.45 | 260147 |
| 1711578600 | 46.52 | 0.03 | 0.06 | 46.55 | 46.55 | 46.435 | 327543 |
| 1711492200 | 46.49 | -0.06 | -0.13 | 46.57 | 46.58 | 46.465 | 254373 |
| 1711405800 | 46.55 | -0.1 | -0.21 | 46.63 | 46.64 | 46.54 | 357047 |
| 1711146600 | 46.65 | 0.09 | 0.19 | 46.68 | 46.7 | 46.62 | 405965 |
| 1711060200 | 46.56 | -0.08 | -0.17 | 46.61 | 46.665 | 46.56 | 390367 |
| 1710973800 | 46.64 | -0.03 | -0.06 | 46.6 | 46.7 | 46.595 | 397799 |
| 1710887400 | 46.67 | 0.09 | 0.19 | 46.56 | 46.7 | 46.56 | 189325 |
| 1710801000 | 46.58 | -0.04 | -0.09 | 46.59 | 46.67 | 46.56 | 302018 |
| 1710541800 | 46.62 | -0.07 | -0.15 | 46.67 | 46.67 | 46.58 | 311841 |
| 1710455400 | 46.69 | -0.06 | -0.13 | 46.86 | 46.86 | 46.6299 | 447882 |
| 1710369000 | 46.75 | -0.07 | -0.15 | 46.78 | 46.87 | 46.75 | 294237 |
| 1710282600 | 46.82 | 0.07 | 0.15 | 46.76 | 46.83 | 46.71 | 763125 |
| 1710196200 | 46.75 | -0.04 | -0.09 | 46.79 | 46.805 | 46.74 | 292640 |
| 1709940600 | 46.79 | -0.01 | -0.02 | 46.8 | 46.85 | 46.775 | 322870 |
| 1709854200 | 46.8 | 0.08 | 0.17 | 46.78 | 46.82 | 46.73 | 330912 |
| 1709767800 | 46.72 | 0.02 | 0.04 | 46.62 | 46.7485 | 46.62 | 352365 |
| 1709681400 | 46.7 | 0.14 | 0.30 | 46.7 | 46.77 | 46.6409 | 390516 |
| 1709595000 | 46.56 | -0.14 | -0.30 | 46.56 | 46.67 | 46.54 | 256896 |
| 1709335800 | 46.7 | -0.08 | -0.17 | 46.62 | 46.73 | 46.55 | 336370 |
| 1709249400 | 46.78 | 0.04 | 0.09 | 46.82 | 46.82 | 46.72 | 256441 |
| 1709163000 | 46.74 | 0.12 | 0.26 | 46.73 | 46.7937 | 46.67 | 242650 |
| 1709076600 | 46.62 | -0.07 | -0.15 | 46.64 | 46.69 | 46.615 | 240564 |
| 1708990200 | 46.69 | -0.06 | -0.13 | 46.69 | 46.77 | 46.585 | 341955 |
| 1708731000 | 46.75 | 0.15 | 0.32 | 46.77 | 46.785 | 46.645 | 524589 |
| 1708644600 | 46.6 | -0.06 | -0.13 | 46.75 | 46.75 | 46.6 | 517358 |
| 1708558200 | 46.66 | 0.01 | 0.02 | 46.65 | 46.745 | 46.62 | 393673 |
| 1708471800 | 46.65 | -0.02 | -0.04 | 46.63 | 46.7225 | 46.61 | 560049 |
| 1708126200 | 46.67 | -0.01 | -0.02 | 46.66 | 46.72 | 46.55 | 592676 |
| 1708039800 | 46.68 | 0.08 | 0.17 | 46.66 | 46.73 | 46.615 | 926782 |
| 1707953400 | 46.6 | 0.17 | 0.37 | 46.39 | 46.64 | 46.39 | 2028040 |
| 1707867000 | 46.43 | -0.32 | -0.68 | 46.5 | 46.52 | 46.39 | 1361672 |
| 1707780600 | 46.75 | 0.18 | 0.39 | 46.61 | 46.7599 | 46.61 | 372199 |
| 1707521400 | 46.57 | -0.01 | -0.02 | 46.61 | 46.63 | 46.57 | 278175 |
| 1707435000 | 46.58 | -0.03 | -0.06 | 46.62 | 46.62 | 46.52 | 520988 |
| 1707348600 | 46.61 | -0.01 | -0.02 | 46.61 | 46.65 | 46.53 | 857898 |
| 1707262200 | 46.62 | 0.14 | 0.30 | 46.52 | 46.66 | 46.465 | 656047 |
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
