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 | -0.41 | -0.879262277504 | 46.63 | 46.67 | 46.215 | 193467 | 46.46236131 | SP |
| 4 | 0 | 0 | 46.22 | 46.675 | 45.895 | 210623 | 46.3025298 | SP |
| 12 | -0.1 | -0.215889464594 | 46.32 | 46.675 | 45.48 | 389163 | 46.03317841 | SP |
| 26 | -0.49 | -1.04902590452 | 46.71 | 47.01 | 45.48 | 298821 | 46.21155314 | SP |
| 52 | -0.55 | -1.17596750053 | 46.77 | 47.01 | 45.28 | 227917 | 46.1797233 | SP |
| 156 | -2.84 | -5.78883000408 | 49.06 | 49.07 | 43.35 | 375384 | 45.62224243 | SP |
| 260 | -5.87 | -11.2689575734 | 52.09 | 52.38 | 35.77 | 291217 | 46.66619915 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 46.22 | -0.16 | -0.34 | 46.37 | 46.4 | 46.215 | 157993 |
| 1741217400 | 46.38 | -0.01 | -0.02 | 46.42 | 46.48 | 46.31 | 205094 |
| 1741131000 | 46.39 | -0.17 | -0.37 | 46.55 | 46.58 | 46.3611 | 173514 |
| 1741044600 | 46.56 | -0.11 | -0.23 | 46.48 | 46.56 | 46.47 | 186134 |
| 1740785400 | 46.665 | 0.08 | 0.17 | 46.63 | 46.67 | 46.585 | 244598 |
| 1740699000 | 46.585 | -0.07 | -0.14 | 46.52 | 46.585 | 46.5 | 197706 |
| 1740612600 | 46.65 | 0.07 | 0.16 | 46.54 | 46.675 | 46.52 | 94727 |
| 1740526200 | 46.575 | 0.15 | 0.31 | 46.55 | 46.62 | 46.515 | 222182 |
| 1740439800 | 46.43 | 0 | 0.00 | 46.41 | 46.4799 | 46.365 | 122726 |
| 1740180600 | 46.43 | 0.15 | 0.31 | 46.28 | 46.475 | 46.28 | 227844 |
| 1740094200 | 46.285 | 0.09 | 0.19 | 46.2 | 46.31 | 46.2 | 194737 |
| 1740007800 | 46.195 | 0.09 | 0.18 | 46.14 | 46.21 | 46.07 | 173320 |
| 1739921400 | 46.11 | -0.09 | -0.19 | 46.14 | 46.17 | 46.0901 | 252017 |
| 1739575800 | 46.2 | 0.07 | 0.15 | 46.22 | 46.29 | 46.2 | 214465 |
| 1739489400 | 46.13 | 0.16 | 0.35 | 46.05 | 46.1989 | 46.045 | 229715 |
| 1739403000 | 45.97 | -0.15 | -0.33 | 45.98 | 45.98 | 45.895 | 356868 |
| 1739316600 | 46.12 | -0.05 | -0.10 | 46.14 | 46.15 | 46.09 | 172840 |
| 1739230200 | 46.165 | -0.04 | -0.08 | 46.2 | 46.24 | 46.14 | 205526 |
| 1738971000 | 46.2 | -0.04 | -0.09 | 46.22 | 46.23 | 46.1601 | 369838 |
| 1738884600 | 46.24 | -0.04 | -0.09 | 46.26 | 46.2871 | 46.23 | 204895 |
| 1738798200 | 46.28 | 0.21 | 0.46 | 46.1 | 46.29 | 46.1 | 332184 |
| 1738711800 | 46.07 | 0.09 | 0.20 | 46.02 | 46.09 | 45.9405 | 349230 |
| 1738625400 | 45.98 | -0.06 | -0.13 | 46.01 | 46.045 | 45.89 | 955282 |
| 1738366200 | 46.04 | -0.06 | -0.13 | 46.08 | 46.12 | 46 | 301887 |
| 1738279800 | 46.1 | 0.07 | 0.15 | 46.16 | 46.16 | 46.075 | 333889 |
| 1738193400 | 46.03 | 0 | 0.00 | 46.03 | 46.05 | 45.918 | 203168 |
| 1738107000 | 46.03 | -0.08 | -0.17 | 46.01 | 46.07 | 45.97 | 204440 |
| 1738020600 | 46.11 | 0.22 | 0.48 | 46.07 | 46.11 | 45.99 | 664694 |
| 1737761400 | 45.89 | 0.05 | 0.11 | 45.83 | 45.89 | 45.78 | 394423 |
| 1737675000 | 45.84 | 0 | 0.00 | 45.84 | 45.84 | 45.84 | 0 |
| 1737588600 | 45.84 | 0.03 | 0.07 | 45.88 | 45.88 | 45.78 | 535993 |
| 1737502200 | 45.81 | -0.02 | -0.04 | 45.89 | 45.98 | 45.795 | 1465458 |
| 1737156600 | 45.83 | 0.09 | 0.20 | 45.85 | 45.91 | 45.83 | 386061 |
| 1737070200 | 45.74 | -0.03 | -0.07 | 45.71 | 45.845 | 45.68 | 352801 |
| 1736983800 | 45.77 | 0.21 | 0.46 | 45.73 | 45.8 | 45.7 | 426208 |
| 1736897400 | 45.56 | -0.1 | -0.22 | 45.48 | 45.57 | 45.48 | 384627 |
| 1736811000 | 45.66 | -0.18 | -0.39 | 45.735 | 45.77 | 45.515 | 1365600 |
| 1736551800 | 45.84 | -0.11 | -0.24 | 45.78 | 45.91 | 45.76 | 423908 |
| 1736379000 | 45.95 | -0.11 | -0.23 | 46.08 | 46.08 | 45.9 | 213244 |
| 1736292600 | 46.055 | 0.02 | 0.03 | 46.13 | 46.17 | 46.03 | 251249 |
| 1736206200 | 46.04 | -0.1 | -0.22 | 46.19 | 46.2199 | 46.04 | 372770 |
| 1735947000 | 46.14 | -0.12 | -0.26 | 46.02 | 46.23 | 46.02 | 167732 |
| 1735860600 | 46.26 | 0.16 | 0.35 | 46.17 | 46.275 | 46.05 | 433063 |
| 1735687800 | 46.1 | -0.06 | -0.13 | 46.26 | 46.26 | 45.94 | 631994 |
| 1735601400 | 46.16 | 0.18 | 0.39 | 46.36 | 46.36 | 46.03 | 542186 |
| 1735342200 | 45.98 | -0.13 | -0.28 | 45.83 | 46.075 | 45.8 | 615182 |
| 1735255800 | 46.11 | 0.09 | 0.20 | 45.98 | 46.11 | 45.95 | 371952 |
| 1735077840 | 46.02 | 0.06 | 0.13 | 45.88 | 46.05 | 45.88 | 415279 |
| 1734996600 | 45.96 | -0.04 | -0.09 | 46 | 46.02 | 45.94 | 726736 |
| 1734737400 | 46 | 0.19 | 0.41 | 45.94 | 46.026669 | 45.93 | 822076 |
| 1734651000 | 45.81 | -0.26 | -0.56 | 45.81 | 45.875 | 45.74 | 607633 |
| 1734564600 | 46.07 | -0.28 | -0.60 | 46.32 | 46.32 | 46.07 | 662942 |
| 1734478200 | 46.35 | -0.1 | -0.22 | 46.41 | 46.4301 | 46.2901 | 204525 |
| 1734391800 | 46.45 | 0.17 | 0.37 | 46.34 | 46.455 | 46.305 | 382173 |
| 1734132600 | 46.28 | -0.11 | -0.24 | 46.32 | 46.32 | 46.23 | 307500 |
| 1734046200 | 46.39 | -0.12 | -0.25 | 46.49 | 46.51 | 46.31 | 247609 |
| 1733959800 | 46.508 | -0.09 | -0.20 | 46.6 | 46.68 | 46.4913 | 345127 |
| 1733873400 | 46.6 | -0.02 | -0.04 | 46.62 | 46.64 | 46.55 | 263502 |
| 1733787000 | 46.62 | -0.09 | -0.19 | 46.69 | 46.71 | 46.62 | 265832 |
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
