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 | -0.0785 | -0.170800696258 | 45.96 | 46.1199 | 45.72 | 40911 | 45.88542347 | SP |
| 4 | -1.2685 | -2.69034994698 | 47.15 | 47.3141 | 45.72 | 35716 | 46.63894684 | SP |
| 12 | -2.2785 | -4.73110465116 | 48.16 | 48.16 | 45.72 | 51401 | 46.74557292 | SP |
| 26 | -0.1485 | -0.322615685423 | 46.03 | 48.57 | 45.59 | 41641 | 47.14417903 | SP |
| 52 | -0.4385 | -0.946675302245 | 46.32 | 48.57 | 44.8 | 30494 | 46.71371625 | SP |
| 156 | -5.9675 | -11.5093830161 | 51.849 | 52.11 | 43.53 | 19865 | 46.28394171 | SP |
| 260 | -5.3585 | -10.4576502732 | 51.24 | 53.43 | 43.53 | 14948 | 47.48373959 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 45.8815 | 0.03 | 0.07 | 45.72 | 45.89 | 45.72 | 31664 |
| 1734996600 | 45.85 | -0.1 | -0.22 | 45.94 | 45.94 | 45.7805 | 23428 |
| 1734737400 | 45.9525 | 0.19 | 0.42 | 45.94 | 46.1199 | 45.87 | 73762 |
| 1734651000 | 45.76 | -0.2 | -0.44 | 45.9188 | 45.9188 | 45.72 | 31611 |
| 1734564600 | 45.96 | -0.46 | -0.99 | 46.42 | 46.49 | 45.95 | 35397 |
| 1734478200 | 46.42 | -0.29 | -0.62 | 46.43 | 46.4999 | 46.42 | 17943 |
| 1734391800 | 46.71 | 0.04 | 0.09 | 46.77 | 46.79 | 46.67 | 58979 |
| 1734132600 | 46.67 | -0.2 | -0.43 | 46.8 | 46.813 | 46.67 | 20964 |
| 1734046200 | 46.87 | -0.17 | -0.36 | 46.97 | 47.018 | 46.86 | 39692 |
| 1733959800 | 47.04 | -0.06 | -0.13 | 47.2 | 47.2465 | 47.03 | 24656 |
| 1733873400 | 47.1 | -0.07 | -0.15 | 47.08 | 47.1661 | 47.05 | 22380 |
| 1733787000 | 47.17 | -0.09 | -0.19 | 47.24 | 47.24 | 47.162961 | 15881 |
| 1733527800 | 47.26 | 0.14 | 0.29 | 47.3 | 47.3141 | 47.15 | 45066 |
| 1733441400 | 47.121 | -0.01 | -0.02 | 47.06 | 47.1499 | 46.9953 | 33702 |
| 1733355000 | 47.13 | 0.17 | 0.36 | 47 | 47.1777 | 46.925 | 39449 |
| 1733268600 | 46.96 | -0.03 | -0.06 | 47.14 | 47.14 | 46.95 | 41837 |
| 1733182200 | 46.99 | -0.23 | -0.48 | 46.62 | 47.0994 | 46.62 | 66880 |
| 1732917840 | 47.2183 | 0.2 | 0.42 | 47.15 | 47.2183 | 47.1406 | 10463 |
| 1732750200 | 47.02 | 0.18 | 0.38 | 46.91 | 47.05 | 46.9 | 22256 |
| 1732663800 | 46.84 | -0.1 | -0.21 | 46.87 | 46.87 | 46.7201 | 22295 |
| 1732577400 | 46.94 | 0.44 | 0.95 | 46.84 | 46.99 | 46.8256 | 46556 |
| 1732318200 | 46.5 | 0.08 | 0.17 | 46.51 | 46.5675 | 46.46 | 112934 |
| 1732231800 | 46.42 | -0.07 | -0.15 | 46.51 | 46.5919 | 46.42 | 31304 |
| 1732145400 | 46.49 | -0.1 | -0.21 | 46.43 | 46.5499 | 46.43 | 14532 |
| 1732059000 | 46.59 | 0.13 | 0.28 | 46.58 | 46.6294 | 46.54 | 20156 |
| 1731972600 | 46.46 | 0.05 | 0.11 | 46.34 | 46.5 | 46.33 | 16368 |
| 1731713400 | 46.4072 | 0.05 | 0.10 | 46.26 | 46.4891 | 46.21 | 20383 |
| 1731627000 | 46.36 | -0.07 | -0.15 | 46.4699 | 46.5395 | 46.28 | 400310 |
| 1731540600 | 46.43 | -0.02 | -0.04 | 46.66 | 46.66 | 46.37 | 21863 |
| 1731454200 | 46.45 | -0.36 | -0.76 | 46.66 | 46.66 | 46.42 | 32682 |
| 1731367800 | 46.8079 | -0.09 | -0.20 | 46.79 | 46.8099 | 46.73 | 23049 |
| 1731108600 | 46.9 | 0.07 | 0.15 | 46.88 | 47.0199 | 46.84 | 23125 |
| 1731022200 | 46.83 | 0.55 | 1.19 | 46.55 | 46.88 | 46.55 | 38494 |
| 1730935800 | 46.28 | -0.42 | -0.90 | 46.2931 | 46.49 | 46.2754 | 383018 |
| 1730849400 | 46.7 | 0.09 | 0.19 | 46.57 | 46.7 | 46.4304 | 232286 |
| 1730763000 | 46.61 | 0.28 | 0.60 | 46.59 | 46.67 | 46.52 | 57669 |
| 1730500200 | 46.331 | -0.42 | -0.90 | 46.65 | 46.65 | 46.331 | 13707 |
| 1730413800 | 46.75 | -0.08 | -0.17 | 46.71 | 46.8081 | 46.61 | 21946 |
| 1730327400 | 46.8299 | -0.09 | -0.18 | 46.99 | 47.065 | 46.805 | 80627 |
| 1730241000 | 46.9152 | 0.02 | 0.04 | 46.68 | 46.9174 | 46.6606 | 25771 |
| 1730154600 | 46.8956 | -0.05 | -0.12 | 46.98 | 46.98 | 46.835 | 13343 |
| 1729895400 | 46.95 | -0.12 | -0.25 | 47.16 | 47.16 | 46.95 | 16943 |
| 1729809000 | 47.07 | 0.1 | 0.22 | 47.02 | 47.14 | 46.9863 | 23229 |
| 1729722600 | 46.9674 | -0.15 | -0.32 | 47.01 | 47.0199 | 46.8801 | 30457 |
| 1729636200 | 47.12 | -0.03 | -0.06 | 47.19 | 47.19 | 47.04 | 14537 |
| 1729549800 | 47.15 | -0.35 | -0.74 | 47.32 | 47.33 | 47.13 | 25535 |
| 1729290600 | 47.5 | -0.01 | -0.01 | 47.54 | 47.5787 | 47.5 | 19941 |
| 1729204200 | 47.5052 | -0.21 | -0.43 | 47.55 | 47.55 | 47.48 | 18287 |
| 1729117800 | 47.711 | 0.07 | 0.15 | 47.73 | 47.756553 | 47.68 | 33822 |
| 1729031400 | 47.64 | 0.18 | 0.38 | 47.59 | 47.65 | 47.5787 | 32858 |
| 1728945000 | 47.4595 | -0 | -0.00 | 47.46 | 47.46 | 47.335 | 87941 |
| 1728685800 | 47.46 | 0.01 | 0.02 | 47.45 | 47.51 | 47.41 | 30326 |
| 1728599400 | 47.45 | 0.04 | 0.08 | 47.37 | 47.45 | 47.3113 | 19289 |
| 1728513000 | 47.41 | -0.09 | -0.19 | 47.44 | 47.476 | 47.38 | 68524 |
| 1728426600 | 47.5 | 0.04 | 0.08 | 47.39 | 47.53 | 47.3725 | 47298 |
| 1728340200 | 47.461 | -0.15 | -0.31 | 47.56 | 47.5732 | 47.43 | 116211 |
| 1728081000 | 47.61 | -0.36 | -0.75 | 47.72 | 47.740667 | 47.59 | 52375 |
| 1727994600 | 47.97 | -0.23 | -0.48 | 48.16 | 48.16 | 47.97 | 21039 |
| 1727908200 | 48.2 | -0.08 | -0.17 | 48.09 | 48.22 | 48.079136 | 79116 |
| 1727821800 | 48.28 | -0.03 | -0.06 | 48.25 | 48.3656 | 48.23 | 38717 |
| 1727735400 | 48.31 | -0.06 | -0.13 | 48.34 | 48.3887 | 48.25 | 103586 |
| 1727476200 | 48.3735 | 0.15 | 0.32 | 48.38 | 48.4149 | 48.3001 | 77306 |
| 1727389800 | 48.22 | -0.04 | -0.08 | 48.33 | 48.33 | 48.15 | 32422 |
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
