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 | -1.1427 | -2.42611464968 | 47.1 | 47.149 | 45.45 | 271 | 46.50691594 | SP |
| 4 | -0.1227 | -0.266276041667 | 46.08 | 47.4 | 44.4 | 212 | 46.70737646 | SP |
| 12 | 0.3973 | 0.872036874451 | 45.56 | 47.4 | 44.4 | 341 | 45.67047515 | SP |
| 26 | 3.2973 | 7.72925457103 | 42.66 | 47.4 | 39.68 | 312 | 44.06034772 | SP |
| 52 | 8.0473 | 21.2273806384 | 37.91 | 47.4 | 37.1 | 315 | 42.05322772 | SP |
| 156 | 1.9073 | 4.32985244041 | 44.05 | 47.4 | 28.46 | 935 | 36.76618478 | SP |
| 260 | 5.7973 | 14.4355079681 | 40.16 | 48.2499 | 28.46 | 2618 | 41.52305921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 45.4946 | -0.11 | -0.25 | 45.56 | 45.56 | 45.4946 | 100 |
| 1734564600 | 45.6076 | -1.47 | -3.12 | 47 | 47 | 45.45 | 423 |
| 1734478200 | 47.0757 | -0.07 | -0.16 | 46.92 | 47.0757 | 46.92 | 379 |
| 1734391800 | 47.149 | 0.19 | 0.41 | 47.03 | 47.149 | 47.03 | 323 |
| 1734132600 | 46.9583 | -0.13 | -0.28 | 47.1 | 47.1 | 46.92 | 130 |
| 1734046200 | 47.0901 | -0.28 | -0.59 | 47.0901 | 47.0901 | 47.0901 | 64 |
| 1733959800 | 47.3716 | 0.36 | 0.77 | 47.28 | 47.4 | 47.28 | 484 |
| 1733873400 | 47.0114 | -0.38 | -0.80 | 47.15 | 47.15 | 47.0114 | 102 |
| 1733787000 | 47.3897 | 0 | 0.00 | 47.39 | 47.39 | 47.3897 | 127 |
| 1733527800 | 47.3881 | 0.29 | 0.62 | 47.16 | 47.3881 | 47.16 | 45 |
| 1733441400 | 47.0958 | -0.26 | -0.55 | 47.39 | 47.39 | 47.0958 | 22 |
| 1733355000 | 47.3573 | 0.29 | 0.62 | 47.25 | 47.3573 | 47.25 | 64 |
| 1733268600 | 47.0662 | 0.08 | 0.17 | 47.0662 | 47.0662 | 47.0662 | 143 |
| 1733182200 | 46.9866 | 0.03 | 0.07 | 47 | 47 | 46.9866 | 81 |
| 1732917840 | 46.9544 | 0.34 | 0.73 | 46.9544 | 46.9544 | 46.9544 | 45 |
| 1732750200 | 46.6151 | 0.07 | 0.14 | 46.64 | 46.64 | 46.6151 | 25 |
| 1732663800 | 46.55 | 0.04 | 0.09 | 46.63 | 46.63 | 46.431 | 520 |
| 1732577400 | 46.5094 | 0.37 | 0.80 | 44.4 | 46.5094 | 44.4 | 711 |
| 1732318200 | 46.1417 | 0.16 | 0.35 | 46.08 | 46.1417 | 46.08 | 235 |
| 1732231800 | 45.9796 | 0.44 | 0.96 | 45.6697 | 45.9796 | 45.6697 | 127 |
| 1732145400 | 45.5439 | 0.13 | 0.28 | 45.42 | 45.5439 | 45.38 | 798 |
| 1732059000 | 45.4155 | 0.31 | 0.68 | 45.11 | 45.4155 | 45.11 | 3582 |
| 1731972600 | 45.1102 | 0.34 | 0.76 | 44.75 | 45.1102 | 44.75 | 17 |
| 1731713400 | 44.771 | -0.78 | -1.71 | 45.28 | 45.28 | 44.771 | 96 |
| 1731627000 | 45.5486 | -0.27 | -0.60 | 45.5486 | 45.5486 | 45.5486 | 43 |
| 1731540600 | 45.8223 | -0.25 | -0.54 | 45.8223 | 45.8223 | 45.8223 | 13 |
| 1731454200 | 46.069 | -0.26 | -0.56 | 45.8301 | 46.069 | 45.8301 | 100 |
| 1731367800 | 46.3275 | 0.12 | 0.26 | 46.28 | 46.3275 | 46.28 | 33 |
| 1731108600 | 46.2067 | -0.2 | -0.44 | 46.3 | 46.3 | 46.2067 | 35 |
| 1731022200 | 46.4115 | 0.38 | 0.83 | 46.4115 | 46.4115 | 46.4115 | 11 |
| 1730935800 | 46.0279 | 0.39 | 0.85 | 46.0279 | 46.0279 | 46.0279 | 206 |
| 1730849400 | 45.6377 | 0.43 | 0.95 | 45.27 | 45.6377 | 45.27 | 3 |
| 1730763000 | 45.206 | 0.03 | 0.07 | 45.18 | 45.206 | 45.18 | 49 |
| 1730500200 | 45.1757 | 0.28 | 0.63 | 45.1757 | 45.1757 | 45.1757 | 1 |
| 1730413800 | 44.8921 | -0.59 | -1.31 | 44.8921 | 44.8921 | 44.8921 | 1 |
| 1730327400 | 45.4869 | -0.09 | -0.20 | 45.4869 | 45.4869 | 45.4869 | 1 |
| 1730241000 | 45.5786 | 0.13 | 0.28 | 45.42 | 45.5786 | 45.38 | 635 |
| 1730154600 | 45.4504 | 0.33 | 0.72 | 45.43 | 46.427 | 44.9999 | 2305 |
| 1729895400 | 45.1236 | -0.06 | -0.12 | 45.31 | 45.43 | 45.1236 | 1859 |
| 1729809000 | 45.1791 | 0.08 | 0.18 | 45.1791 | 45.1791 | 45.1791 | 2012 |
| 1729722600 | 45.0959 | -0.41 | -0.91 | 45.34 | 45.34 | 45.0959 | 7 |
| 1729636200 | 45.5106 | -0 | -0.00 | 45.36 | 45.5106 | 45.36 | 35 |
| 1729549800 | 45.5111 | -0.26 | -0.58 | 45.68 | 45.68 | 45.5111 | 85 |
| 1729290600 | 45.7751 | 0.51 | 1.12 | 45.7751 | 45.7751 | 45.7751 | 1 |
| 1729204200 | 45.27 | -0.14 | -0.32 | 45.66 | 45.66 | 45.14 | 165 |
| 1729117800 | 45.4137 | 0.13 | 0.30 | 45.4137 | 45.4137 | 45.4137 | 2 |
| 1729031400 | 45.28 | -0.54 | -1.17 | 45.75 | 45.75 | 45.28 | 11 |
| 1728945000 | 45.8172 | 0.23 | 0.50 | 45.69 | 45.8172 | 45.69 | 1777 |
| 1728685800 | 45.5877 | 0.33 | 0.73 | 45.24 | 45.5877 | 45.24 | 232 |
| 1728599400 | 45.2551 | -0.04 | -0.09 | 45.2551 | 45.2551 | 45.2551 | 46 |
| 1728513000 | 45.294 | 0.2 | 0.45 | 44.98 | 45.294 | 44.98 | 10 |
| 1728426600 | 45.089 | 0.14 | 0.31 | 44.93 | 45.089 | 44.93 | 119 |
| 1728340200 | 44.9489 | -0.3 | -0.65 | 45.08 | 45.08 | 44.9489 | 45 |
| 1728081000 | 45.2443 | 0.37 | 0.83 | 45.1 | 45.2443 | 45.0494 | 1207 |
| 1727994600 | 44.8731 | -0.41 | -0.90 | 45.01 | 45.01 | 44.8731 | 9 |
| 1727908200 | 45.2804 | 0.2 | 0.44 | 45.1001 | 45.2804 | 45.1001 | 157 |
| 1727821800 | 45.0842 | -0.3 | -0.65 | 45.45 | 45.45 | 45.0842 | 64 |
| 1727735400 | 45.3792 | 0.02 | 0.05 | 45.3792 | 45.3792 | 45.3792 | 8 |
| 1727476200 | 45.3559 | -0.02 | -0.04 | 45.56 | 45.56 | 45.27 | 205 |
| 1727389800 | 45.3733 | 0.81 | 1.82 | 45.33 | 45.3733 | 45.33 | 22 |
| 1727303400 | 44.5602 | -0.22 | -0.49 | 44.82 | 44.82 | 44.5602 | 8 |
| 1727217000 | 44.7788 | 0.42 | 0.95 | 44.78 | 44.78 | 44.45 | 262 |
| 1727130600 | 44.3557 | 0.2 | 0.46 | 44.4899 | 44.4899 | 44.3557 | 156 |
| 1726871400 | 44.1509 | -0.18 | -0.40 | 44.08 | 44.1509 | 44.08 | 2 |
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
