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 | 0.1188 | 0.254990341275 | 46.59 | 46.59 | 45.7997 | 1328 | 46.13195126 | SP |
| 4 | 0.8788 | 1.91752127427 | 45.83 | 47.44 | 45.58 | 2170 | 46.65393835 | SP |
| 12 | 0.4588 | 0.992 | 46.25 | 47.52 | 44.51 | 2162 | 46.25852204 | SP |
| 26 | 4.0988 | 9.61933818352 | 42.61 | 47.52 | 42.61 | 3473 | 44.90323041 | SP |
| 52 | 6.8788 | 17.2703991966 | 39.83 | 47.52 | 39.254 | 3009 | 43.41170264 | SP |
| 156 | 6.5488 | 16.3067729084 | 40.16 | 47.52 | 34.4976 | 3843 | 41.1511966 | SP |
| 260 | 17.6188 | 60.5665177037 | 29.09 | 47.52 | 22.64 | 2984 | 39.54852976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 46.7088 | 0.65 | 1.42 | 46.15 | 46.7088 | 46.1 | 453 |
| 1717108500 | 46.054 | 0.25 | 0.56 | 46.015 | 46.054 | 46.015 | 549 |
| 1717022100 | 45.7997 | -0.46 | -1.00 | 45.89 | 45.9 | 45.7997 | 1658 |
| 1716935700 | 46.2609 | -0.24 | -0.52 | 46.19 | 46.265 | 46.19 | 2303 |
| 1716590100 | 46.5019 | 0.11 | 0.25 | 46.59 | 46.59 | 46.48 | 802 |
| 1716503700 | 46.3881 | -0.59 | -1.26 | 47.05 | 47.05 | 46.385 | 1294 |
| 1716417300 | 46.9807 | -0.25 | -0.52 | 47 | 47.1117 | 46.9807 | 616 |
| 1716330900 | 47.2281 | -0 | -0.00 | 47.23 | 47.25 | 47.165 | 1316 |
| 1716244500 | 47.23 | -0.07 | -0.15 | 47.44 | 47.44 | 47.13 | 1577 |
| 1715985300 | 47.3033 | 0.07 | 0.14 | 47.2 | 47.35 | 47.2 | 2162 |
| 1715898900 | 47.2359 | -0.02 | -0.05 | 47.31 | 47.31 | 47.2359 | 916 |
| 1715812500 | 47.2581 | 0.44 | 0.94 | 46.97 | 47.2581 | 46.97 | 11271 |
| 1715726100 | 46.819 | 0.17 | 0.37 | 46.75 | 46.86 | 46.64 | 872 |
| 1715639700 | 46.645 | -0.06 | -0.13 | 46.9 | 46.9 | 46.61 | 1035 |
| 1715380500 | 46.708 | 0.18 | 0.39 | 46.74 | 46.76 | 46.57 | 1823 |
| 1715294100 | 46.525 | 0.29 | 0.63 | 46.28 | 46.56 | 46.28 | 2956 |
| 1715207700 | 46.2346 | 0.12 | 0.26 | 46.07 | 46.2346 | 46.07 | 1960 |
| 1715121300 | 46.1161 | 0.22 | 0.49 | 46.07 | 46.1161 | 46.0142 | 874 |
| 1715034900 | 45.8914 | 0.23 | 0.50 | 45.87 | 45.94 | 45.73 | 4884 |
| 1714775700 | 45.665 | 0.29 | 0.63 | 45.83 | 45.83 | 45.58 | 2357 |
| 1714689300 | 45.3772 | 0.28 | 0.63 | 45.42 | 45.4299 | 45.1301 | 1463 |
| 1714602900 | 45.095 | -0.06 | -0.13 | 45.13 | 45.16 | 45.02 | 624 |
| 1714516500 | 45.1537 | -0.52 | -1.14 | 45.4099 | 45.4099 | 45.1537 | 708 |
| 1714430100 | 45.6729 | 0.04 | 0.09 | 45.77 | 45.78 | 45.54 | 2215 |
| 1714170900 | 45.63 | 0.07 | 0.15 | 45.55 | 45.63 | 45.55 | 664 |
| 1714084500 | 45.56 | -0.09 | -0.20 | 45.26 | 45.56 | 45.26 | 3215 |
| 1713998100 | 45.6508 | 0.13 | 0.28 | 45.46 | 45.6508 | 45.46 | 2036 |
| 1713911700 | 45.5227 | 0.27 | 0.60 | 45.44 | 45.5227 | 45.29 | 895 |
| 1713825300 | 45.2512 | 0.36 | 0.81 | 45.14 | 45.45 | 44.97 | 2342 |
| 1713566100 | 44.8874 | 0.25 | 0.56 | 44.9484 | 44.9484 | 44.8874 | 1654 |
| 1713479700 | 44.6364 | 0.04 | 0.08 | 44.87 | 44.87 | 44.51 | 1757 |
| 1713393300 | 44.6009 | -0.05 | -0.12 | 44.76 | 44.76 | 44.6009 | 953 |
| 1713306900 | 44.6547 | -0.25 | -0.55 | 44.63 | 44.84 | 44.63 | 2684 |
| 1713220500 | 44.9032 | -0.27 | -0.59 | 45.7 | 45.7 | 44.87 | 3454 |
| 1712961300 | 45.171 | -0.74 | -1.60 | 45.65 | 45.67 | 45.15 | 2571 |
| 1712874900 | 45.9073 | 0.06 | 0.14 | 45.66 | 46.01 | 45.5966 | 2209 |
| 1712788500 | 45.8451 | -0.54 | -1.16 | 45.94 | 45.94 | 45.72 | 1802 |
| 1712702100 | 46.3822 | 0 | 0.00 | 46.25 | 46.45 | 46.15 | 2639 |
| 1712615700 | 46.38 | -0.04 | -0.09 | 46.42 | 46.51 | 46.37 | 2411 |
| 1712356500 | 46.4202 | 0.24 | 0.53 | 46.31 | 46.45 | 46.1 | 2142 |
| 1712270100 | 46.177 | -0.35 | -0.75 | 46.95 | 46.96 | 46.177 | 2430 |
| 1712183700 | 46.5253 | -0.11 | -0.24 | 46.51 | 46.69 | 46.51 | 983 |
| 1712097300 | 46.635 | -0.32 | -0.67 | 46.6101 | 46.66 | 46.545 | 5047 |
| 1712010900 | 46.9512 | -0.3 | -0.63 | 47.25 | 47.52 | 46.66 | 1755 |
| 1711665300 | 47.2469 | 0.21 | 0.45 | 47.05 | 47.2469 | 47.05 | 925 |
| 1711578900 | 47.0362 | 0.55 | 1.19 | 46.81 | 47.0362 | 46.76 | 3365 |
| 1711492500 | 46.485 | -0.06 | -0.12 | 46.63 | 46.63 | 46.485 | 1087 |
| 1711406100 | 46.54 | -0.36 | -0.76 | 46.72 | 46.72 | 46.54 | 2098 |
| 1711146900 | 46.8963 | -0.18 | -0.38 | 47.01 | 47.01 | 46.895 | 5132 |
| 1711060500 | 47.074 | 0.34 | 0.72 | 47.19 | 47.2 | 47.02 | 3092 |
| 1710974100 | 46.7362 | 0.32 | 0.70 | 46.43 | 46.7362 | 46.39 | 1545 |
| 1710887700 | 46.4131 | 0.22 | 0.48 | 46.16 | 46.42 | 46.16 | 1643 |
| 1710801300 | 46.1932 | 0.06 | 0.13 | 46.22 | 46.37 | 46.1932 | 3606 |
| 1710542100 | 46.1327 | -0.14 | -0.29 | 46.2 | 46.23 | 46.07 | 1566 |
| 1710455700 | 46.2681 | -0.29 | -0.62 | 46.2948 | 46.34 | 46.15 | 2696 |
| 1710369300 | 46.555 | 0.02 | 0.05 | 46.579 | 46.579 | 46.555 | 434 |
| 1710282900 | 46.5334 | 0.22 | 0.48 | 46.485 | 46.55 | 46.25 | 739 |
| 1710196500 | 46.3089 | 0.15 | 0.33 | 46.04 | 46.31 | 46.04 | 1730 |
| 1709940900 | 46.155 | -0.08 | -0.17 | 46.25 | 46.36 | 46.155 | 5871 |
| 1709854500 | 46.235 | 0.26 | 0.56 | 46.29 | 46.3399 | 46.179 | 7830 |
| 1709768100 | 45.9784 | 0.2 | 0.44 | 46.0751 | 46.0751 | 45.8818 | 2993 |
| 1709681700 | 45.7782 | -0.29 | -0.63 | 46.07 | 46.07 | 45.7782 | 4408 |
| 1709595300 | 46.07 | 0.06 | 0.12 | 45.98 | 46.12 | 45.96 | 1303 |
| 1709336100 | 46.0144 | 0.08 | 0.17 | 45.93 | 46.05 | 45.86 | 1546 |
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
