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 | -0.5025 | -1.07348857082 | 46.81 | 47.845 | 45.395 | 0 | 0 | IX |
| 4 | -2.1475 | -4.43194716747 | 48.455 | 48.8175 | 45.395 | 0 | 0 | IX |
| 12 | 0.8075 | 1.77472527473 | 45.5 | 50.77 | 45.395 | 0 | 0 | IX |
| 26 | 4.2775 | 10.1772543421 | 42.03 | 50.77 | 40.66 | 0 | 0 | IX |
| 52 | 6.2175 | 15.5088550761 | 40.09 | 50.77 | 38.42 | 0 | 0 | IX |
| 156 | 5.86 | 14.4879164349 | 40.4475 | 50.77 | 38.17 | 0 | 0 | IX |
| 260 | 5.86 | 14.4879164349 | 40.4475 | 50.77 | 38.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 46.3075 | 0.27 | 0.58 | 46.0425 | 46.59 | 45.945 | 0 |
| 1717691400 | 46.0425 | 0.14 | 0.30 | 45.9025 | 46.06 | 45.7525 | 0 |
| 1717605000 | 45.9025 | 0.16 | 0.34 | 45.7475 | 46.0575 | 45.7475 | 0 |
| 1717518600 | 45.7475 | -0.94 | -2.02 | 46.69 | 46.69 | 45.395 | 0 |
| 1717432200 | 46.69 | -0.45 | -0.96 | 47.1425 | 47.845 | 46.675 | 0 |
| 1717173000 | 47.1425 | 0.34 | 0.72 | 46.81 | 47.1875 | 46.81 | 0 |
| 1717086600 | 46.8075 | -0.02 | -0.04 | 46.825 | 46.94 | 46.6225 | 0 |
| 1717000200 | 46.825 | -0.41 | -0.86 | 47.2 | 47.5 | 46.7675 | 0 |
| 1716913800 | 47.2325 | 0.24 | 0.52 | 46.99 | 47.2875 | 46.9 | 0 |
| 1716827400 | 46.99 | 0.04 | 0.08 | 46.9525 | 47.0425 | 46.8725 | 0 |
| 1716568200 | 46.9525 | -0.19 | -0.41 | 47.145 | 47.1675 | 46.77 | 0 |
| 1716481800 | 47.145 | -0.01 | -0.02 | 47.155 | 47.4425 | 47.0725 | 0 |
| 1716395400 | 47.155 | -0.9 | -1.86 | 47.8225 | 47.8225 | 47.045 | 0 |
| 1716309000 | 48.05 | -0.08 | -0.16 | 48.1275 | 48.175 | 47.7125 | 0 |
| 1716222600 | 48.1275 | 0.33 | 0.69 | 47.8 | 48.3075 | 47.8 | 0 |
| 1715963400 | 47.8 | 0.1 | 0.22 | 47.695 | 47.8675 | 47.6075 | 0 |
| 1715877000 | 47.695 | 0.03 | 0.06 | 47.6675 | 47.865 | 47.395 | 0 |
| 1715790600 | 47.6675 | -0.23 | -0.48 | 47.8975 | 48.1175 | 47.1275 | 0 |
| 1715704200 | 47.8975 | -0.18 | -0.36 | 48.0725 | 48.2125 | 47.755 | 0 |
| 1715617800 | 48.0725 | -0.38 | -0.78 | 48.45 | 48.45 | 48.05 | 0 |
| 1715358600 | 48.45 | 0.21 | 0.43 | 48.455 | 48.8175 | 48.395 | 0 |
| 1715272200 | 48.2425 | 0.24 | 0.51 | 48 | 48.34 | 47.9075 | 0 |
| 1715185800 | 48 | 0.07 | 0.15 | 47.93 | 48.0325 | 47.55 | 0 |
| 1715099400 | 47.93 | -0.12 | -0.25 | 48.05 | 48.06 | 47.795 | 0 |
| 1715013000 | 48.05 | 0.91 | 1.94 | 47.1375 | 48.1975 | 47.1375 | 0 |
| 1714753800 | 47.1375 | -0.57 | -1.18 | 47.7025 | 47.815 | 47.03 | 0 |
| 1714667400 | 47.7025 | -1.07 | -2.20 | 48.775 | 48.775 | 47.4175 | 0 |
| 1714494600 | 48.775 | -0.41 | -0.82 | 49.18 | 49.385 | 48.65 | 0 |
| 1714408200 | 49.18 | 0.27 | 0.56 | 48.9075 | 49.375 | 48.9075 | 0 |
| 1714149000 | 48.9075 | -0.12 | -0.23 | 49.0225 | 49.3175 | 48.765 | 0 |
| 1714062600 | 49.0225 | 0 | 0.01 | 49.33 | 49.345 | 48.68 | 0 |
| 1713976200 | 49.02 | 0.07 | 0.15 | 48.9475 | 49.27 | 48.795 | 0 |
| 1713889800 | 48.9475 | -0.05 | -0.10 | 48.995 | 49.2 | 48.675 | 0 |
| 1713803400 | 48.995 | 0.32 | 0.66 | 48.675 | 49.0525 | 48.3825 | 0 |
| 1713544200 | 48.675 | 0.17 | 0.36 | 48.5 | 48.96 | 47.97 | 0 |
| 1713457800 | 48.5 | -0.11 | -0.23 | 48.61 | 48.61 | 48.0975 | 0 |
| 1713371400 | 48.61 | 0.01 | 0.01 | 48.605 | 48.9375 | 48.45 | 0 |
| 1713285000 | 48.605 | -0.78 | -1.58 | 49.3875 | 49.3875 | 48.26 | 0 |
| 1713198600 | 49.3875 | -0.93 | -1.84 | 50.315 | 50.315 | 49.3525 | 0 |
| 1712939400 | 50.315 | 0.96 | 1.95 | 49.355 | 50.77 | 49.355 | 0 |
| 1712853000 | 49.355 | -0.14 | -0.28 | 49.4925 | 49.985 | 49.2925 | 0 |
| 1712766600 | 49.4925 | 0.53 | 1.08 | 48.965 | 49.76 | 48.965 | 0 |
| 1712680200 | 48.965 | -0.24 | -0.49 | 49.205 | 49.295 | 48.8475 | 0 |
| 1712593800 | 49.205 | 0.1 | 0.20 | 49.1075 | 49.4675 | 48.975 | 0 |
| 1712334600 | 49.1075 | 0.17 | 0.35 | 48.935 | 49.2475 | 48.89 | 0 |
| 1712248200 | 48.935 | 0.06 | 0.12 | 48.875 | 48.975 | 48.65 | 0 |
| 1712161800 | 48.875 | 0.43 | 0.89 | 48.445 | 48.9075 | 48.445 | 0 |
| 1712075400 | 48.445 | 0.99 | 2.09 | 47.4525 | 48.7325 | 47.4525 | 0 |
| 1711647000 | 47.4525 | 0.62 | 1.32 | 46.8325 | 47.5125 | 46.8325 | 0 |
| 1711560600 | 46.8325 | -0.04 | -0.09 | 46.8725 | 46.9175 | 46.58 | 0 |
| 1711474200 | 46.8725 | -0.26 | -0.54 | 47.1275 | 47.1275 | 46.6725 | 0 |
| 1711387800 | 47.1275 | 0.49 | 1.05 | 46.6375 | 47.225 | 46.6225 | 0 |
| 1711128600 | 46.6375 | 0.08 | 0.18 | 46.555 | 46.8275 | 46.53 | 0 |
| 1711042200 | 46.555 | 0.3 | 0.65 | 46.255 | 46.6575 | 46.245 | 0 |
| 1710955800 | 46.255 | -0.2 | -0.43 | 46.4525 | 46.4525 | 46.095 | 0 |
| 1710869400 | 46.4525 | 0.57 | 1.25 | 45.88 | 46.4725 | 45.88 | 0 |
| 1710783000 | 45.88 | 0.2 | 0.43 | 45.685 | 45.9525 | 45.5425 | 0 |
| 1710523800 | 45.685 | 0.19 | 0.41 | 45.5 | 45.9775 | 45.5 | 0 |
| 1710437400 | 45.5 | 0.49 | 1.08 | 45.0125 | 45.52 | 45.0125 | 0 |
| 1710351000 | 45.0125 | 0.55 | 1.23 | 44.465 | 45.1675 | 44.4075 | 0 |
| 1710264600 | 44.465 | 0.3 | 0.67 | 44.17 | 44.6025 | 44.17 | 0 |
| 1710178200 | 44.17 | 0.16 | 0.36 | 44.01 | 44.215 | 43.835 | 0 |
| 1709919000 | 44.01 | -0.07 | -0.15 | 44.075 | 44.3275 | 43.9325 | 0 |
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
