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 | -1.1539 | -2.45301870748 | 47.04 | 47.04 | 45.6692 | 7215 | 45.82384628 | SP |
| 4 | -1.1139 | -2.37 | 47 | 47.59 | 45.6692 | 6713 | 46.75825475 | SP |
| 12 | 1.0732 | 2.3948461269 | 44.8129 | 47.59 | 44.42 | 8646 | 46.12660021 | SP |
| 26 | 3.9561 | 9.43501073217 | 41.93 | 47.59 | 41.57 | 5691 | 45.30418388 | SP |
| 52 | 4.2341 | 10.1654182272 | 41.652 | 47.59 | 40.9175 | 6866 | 43.43196484 | SP |
| 156 | -1.2939 | -2.74247562526 | 47.18 | 49.24 | 37.88 | 5629 | 42.45619025 | SP |
| 260 | -3.9539 | -7.93318619583 | 49.84 | 50.44 | 37.88 | 5724 | 43.79726172 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 45.8861 | 0.22 | 0.47 | 45.58 | 46.00303 | 45.58 | 3671 |
| 1734651000 | 45.6692 | -0.01 | -0.01 | 45.91 | 45.91 | 45.6692 | 27614 |
| 1734564600 | 45.675 | -0.93 | -2.01 | 46.64 | 46.69 | 45.675 | 3245 |
| 1734478200 | 46.6099 | -0.31 | -0.66 | 46.67 | 46.67 | 46.54 | 2799 |
| 1734391800 | 46.9191 | 0.11 | 0.23 | 46.88 | 46.9999 | 46.88 | 1527 |
| 1734132600 | 46.8135 | -0.24 | -0.51 | 47.04 | 47.04 | 46.8135 | 890 |
| 1734046200 | 47.0512 | -0.01 | -0.02 | 47.05 | 47.25 | 47.05 | 3628 |
| 1733959800 | 47.0589 | 0.2 | 0.43 | 47.02 | 47.08 | 47.02 | 2706 |
| 1733873400 | 46.8554 | -0.18 | -0.39 | 47.06 | 47.1 | 46.8554 | 1529 |
| 1733787000 | 47.0401 | -0.43 | -0.91 | 47.59 | 47.59 | 47.0401 | 3667 |
| 1733527800 | 47.4723 | 0.12 | 0.25 | 47.45 | 47.5 | 47.29 | 3169 |
| 1733441400 | 47.3557 | -0.09 | -0.19 | 47.53 | 47.53 | 47.35 | 4286 |
| 1733355000 | 47.4449 | 0.14 | 0.31 | 47.3 | 47.48 | 47.291 | 11724 |
| 1733268600 | 47.3 | 0.03 | 0.06 | 47.24 | 47.3 | 47.221 | 2927 |
| 1733182200 | 47.27 | -0.05 | -0.11 | 47.26 | 47.36 | 47.24 | 3504 |
| 1732917840 | 47.323 | 0.08 | 0.17 | 47.3 | 47.39 | 47.2844 | 3018 |
| 1732750200 | 47.245 | -0.12 | -0.25 | 47.39 | 47.39 | 47.181 | 1123 |
| 1732663800 | 47.365 | 0.06 | 0.12 | 47.32 | 47.365 | 47.307348 | 1184 |
| 1732577400 | 47.3067 | 0.34 | 0.72 | 47.25 | 47.36 | 47.25 | 3119 |
| 1732318200 | 46.97 | 0.11 | 0.23 | 47 | 47.03 | 46.84 | 45894 |
| 1732231800 | 46.86 | 0.43 | 0.93 | 46.55 | 46.925 | 46.5 | 98644 |
| 1732145400 | 46.43 | 0.05 | 0.11 | 46.42 | 46.43 | 46.2105 | 12596 |
| 1732059000 | 46.38 | 0.22 | 0.49 | 46.04 | 46.38 | 46.04 | 3227 |
| 1731972600 | 46.1552 | 0.17 | 0.37 | 46.13 | 46.24 | 46.06 | 2403 |
| 1731713400 | 45.985 | -0.39 | -0.83 | 46.2 | 46.31 | 45.985 | 14388 |
| 1731627000 | 46.3701 | -0.19 | -0.41 | 46.51 | 46.51 | 46.3701 | 14139 |
| 1731540600 | 46.5618 | -0.06 | -0.14 | 46.6249 | 46.78 | 46.5618 | 2275 |
| 1731454200 | 46.6249 | -0.16 | -0.34 | 46.74 | 46.74 | 46.57 | 4157 |
| 1731367800 | 46.785 | 0.24 | 0.53 | 46.62 | 46.81 | 46.62 | 5808 |
| 1731108600 | 46.5402 | 0.19 | 0.42 | 46.45 | 46.5628 | 46.38 | 895 |
| 1731022200 | 46.3461 | 0.24 | 0.51 | 46.24 | 46.3461 | 46.21 | 2509 |
| 1730935800 | 46.11 | 0.67 | 1.47 | 45.99 | 46.11 | 45.87 | 2695 |
| 1730849400 | 45.444 | 0.33 | 0.73 | 45.16 | 45.444 | 45.16 | 1929 |
| 1730763000 | 45.1149 | 0.08 | 0.19 | 44.96 | 45.23 | 44.96 | 2998 |
| 1730500200 | 45.0311 | -0.06 | -0.13 | 45.07 | 45.21 | 44.955 | 2280 |
| 1730413800 | 45.09 | -0.31 | -0.68 | 45.31 | 45.31 | 45.09 | 3517 |
| 1730327400 | 45.398 | -0.07 | -0.16 | 45.47 | 45.5 | 45.398 | 3417 |
| 1730241000 | 45.47 | 0.12 | 0.26 | 45.35 | 45.47 | 45.35 | 1666 |
| 1730154600 | 45.35 | -0.03 | -0.06 | 45.42 | 45.42 | 45.35 | 1389 |
| 1729895400 | 45.375 | -0.07 | -0.14 | 45.4 | 45.74 | 45.34 | 27378 |
| 1729809000 | 45.44 | 0.36 | 0.80 | 45.0802 | 45.62 | 45.0802 | 153241 |
| 1729722600 | 45.0802 | -0.11 | -0.25 | 45.25 | 45.25 | 45.03 | 2094 |
| 1729636200 | 45.1938 | -0.04 | -0.09 | 45.13 | 45.1938 | 45.13 | 247 |
| 1729549800 | 45.2362 | -0.16 | -0.35 | 45.3949 | 45.3949 | 45.232851 | 1239 |
| 1729290600 | 45.3949 | 0.06 | 0.13 | 45.3355 | 45.41 | 45.3355 | 371 |
| 1729204200 | 45.3355 | -0.06 | -0.14 | 45.5 | 45.5 | 45.3355 | 1353 |
| 1729117800 | 45.4002 | 0.04 | 0.10 | 45.38 | 45.4002 | 45.38 | 757 |
| 1729031400 | 45.3552 | 0.04 | 0.08 | 45.3198 | 45.46 | 45.3198 | 1760 |
| 1728945000 | 45.3198 | 0.13 | 0.30 | 45.1852 | 45.3198 | 45.1852 | 452 |
| 1728685800 | 45.1852 | 0.29 | 0.65 | 44.8952 | 45.1852 | 44.8952 | 525 |
| 1728599400 | 44.8952 | 0.06 | 0.12 | 44.84 | 44.8952 | 44.84 | 985 |
| 1728513000 | 44.84 | 0.13 | 0.28 | 44.7145 | 44.84 | 44.7145 | 966 |
| 1728426600 | 44.7145 | 0.24 | 0.55 | 44.4711 | 44.72 | 44.4711 | 1251 |
| 1728340200 | 44.4711 | -0.13 | -0.30 | 44.64 | 44.64 | 44.42 | 2778 |
| 1728081000 | 44.605 | 0.15 | 0.34 | 44.62 | 44.62 | 44.568 | 1355 |
| 1727994600 | 44.455 | -0.12 | -0.27 | 44.57 | 44.57 | 44.4468 | 250 |
| 1727908200 | 44.5753 | -0.03 | -0.06 | 44.48 | 44.5753 | 44.48 | 1607 |
| 1727821800 | 44.602 | -0.28 | -0.63 | 44.77 | 44.77 | 44.51 | 2346 |
| 1727735400 | 44.885 | 0.03 | 0.07 | 44.8552 | 44.885 | 44.8552 | 196 |
| 1727476200 | 44.8552 | 0.04 | 0.09 | 44.8129 | 44.865 | 44.8129 | 468 |
| 1727389800 | 44.8129 | 0.12 | 0.27 | 44.8 | 44.8129 | 44.76 | 583 |
| 1727303400 | 44.6901 | -0 | -0.00 | 44.71 | 44.71 | 44.6823 | 5619 |
| 1727217000 | 44.6904 | 0.11 | 0.25 | 44.5802 | 44.6904 | 44.5008 | 1196 |
| 1727130600 | 44.5802 | 0.09 | 0.19 | 44.4947 | 44.62 | 44.4947 | 280 |
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
