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 | 0.1849 | 0.399351189306 | 46.3001 | 46.53 | 46.3001 | 18 | 46.50470435 | SP |
| 4 | 0.2451 | 0.53006169996 | 46.2399 | 46.53 | 45.84 | 251 | 46.09895348 | SP |
| 12 | -0.0749 | -0.160868043101 | 46.5599 | 47.05 | 45.84 | 225 | 46.42573725 | SP |
| 26 | 0.625 | 1.36284343655 | 45.86 | 47.05 | 45.5565 | 326 | 46.36718602 | SP |
| 52 | 1.47 | 3.26557814062 | 45.015 | 47.05 | 45.0104 | 747 | 46.225976 | SP |
| 156 | -3.405 | -6.82501503307 | 49.89 | 50.19 | 42.9657 | 1475 | 46.26729425 | SP |
| 260 | -3.525 | -7.04859028194 | 50.01 | 50.25 | 42.9657 | 1628 | 46.83799213 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 46.485 | 0.02 | 0.04 | 46.4647 | 46.485 | 46.4647 | 29 |
| 1732231800 | 46.4647 | -0.02 | -0.04 | 46.49 | 46.49 | 46.4647 | 1 |
| 1732145400 | 46.4851 | -0.02 | -0.05 | 46.5099 | 46.5099 | 46.4851 | 4 |
| 1732059000 | 46.5099 | 0.04 | 0.08 | 46.53 | 46.53 | 46.5099 | 80 |
| 1731972600 | 46.4731 | 0.04 | 0.08 | 46.4351 | 46.4731 | 46.4351 | 5 |
| 1731713400 | 46.4351 | 0.13 | 0.29 | 46.3001 | 46.4351 | 46.3001 | 2 |
| 1731627000 | 46.3001 | 0 | 0.00 | 46.2998 | 46.3001 | 46.2998 | 17 |
| 1731540600 | 46.2998 | 0.02 | 0.04 | 46.2801 | 46.2998 | 46.2801 | 1 |
| 1731454200 | 46.2801 | -0.1 | -0.22 | 46.3802 | 46.3802 | 46.27 | 1800 |
| 1731367800 | 46.3802 | -0.09 | -0.19 | 46.4702 | 46.4702 | 46.3802 | 29 |
| 1731108600 | 46.4702 | 0.38 | 0.81 | 46.0952 | 46.4702 | 46.0952 | 1 |
| 1731022200 | 46.0952 | 0.24 | 0.52 | 45.92 | 46.0952 | 45.92 | 4 |
| 1730935800 | 45.8548 | -0.58 | -1.25 | 45.87 | 45.9 | 45.84 | 2356 |
| 1730849400 | 46.4342 | 0.06 | 0.12 | 46.3774 | 46.44 | 46.3774 | 389 |
| 1730763000 | 46.3774 | 0.18 | 0.39 | 46.41 | 46.41 | 46.3774 | 78 |
| 1730500200 | 46.195 | -0.11 | -0.23 | 46.1973 | 46.1973 | 46.195 | 0 |
| 1730413800 | 46.3013 | -0.04 | -0.08 | 46.3399 | 46.38 | 46.3013 | 104 |
| 1730327400 | 46.3399 | 0.04 | 0.08 | 46.3008 | 46.3399 | 46.3008 | 0 |
| 1730241000 | 46.3008 | -0.05 | -0.11 | 46.35 | 46.35 | 46.3008 | 40 |
| 1730154600 | 46.35 | 0.04 | 0.09 | 46.34 | 46.35 | 46.34 | 12 |
| 1729895400 | 46.3101 | 0.07 | 0.15 | 46.2399 | 46.3101 | 46.2399 | 87 |
| 1729809000 | 46.2399 | 0.12 | 0.27 | 46.1176 | 46.2399 | 46.1176 | 0 |
| 1729722600 | 46.1176 | -0.29 | -0.63 | 46.41 | 46.41 | 46.1176 | 12 |
| 1729636200 | 46.41 | -0.14 | -0.29 | 46.5453 | 46.5453 | 46.41 | 370 |
| 1729549800 | 46.5453 | -0.13 | -0.29 | 46.62 | 46.62 | 46.5453 | 3830 |
| 1729290600 | 46.6798 | 0.04 | 0.09 | 46.69 | 46.72 | 46.6798 | 330 |
| 1729204200 | 46.64 | -0.08 | -0.16 | 46.62 | 46.64 | 46.62 | 11 |
| 1729117800 | 46.715 | 0.03 | 0.06 | 46.71 | 46.715 | 46.71 | 4 |
| 1729031400 | 46.685 | 0.19 | 0.41 | 46.59 | 46.685 | 46.59 | 12 |
| 1728945000 | 46.4943 | -0.1 | -0.22 | 46.41 | 46.529 | 46.41 | 157 |
| 1728685800 | 46.5947 | 0.05 | 0.12 | 46.5401 | 46.5947 | 46.5401 | 25 |
| 1728599400 | 46.5401 | 0.03 | 0.05 | 46.54 | 46.5401 | 46.54 | 1 |
| 1728513000 | 46.5149 | -0.09 | -0.19 | 46.6018 | 46.6018 | 46.5149 | 60 |
| 1728426600 | 46.6018 | -0.02 | -0.04 | 46.6 | 46.6018 | 46.6 | 55 |
| 1728340200 | 46.6202 | -0.03 | -0.06 | 46.67 | 46.67 | 46.57 | 913 |
| 1728081000 | 46.6501 | -0.19 | -0.40 | 46.8398 | 46.8398 | 46.6501 | 665 |
| 1727994600 | 46.8398 | -0.06 | -0.13 | 46.9001 | 46.9001 | 46.8398 | 33 |
| 1727908200 | 46.9001 | 0 | 0.00 | 46.9 | 46.9001 | 46.88 | 198 |
| 1727821800 | 46.9 | 0.02 | 0.04 | 46.784 | 46.9 | 46.784 | 0 |
| 1727735400 | 46.8803 | -0.06 | -0.13 | 46.98 | 47.05 | 46.8803 | 319 |
| 1727476200 | 46.94 | 0.13 | 0.28 | 46.81 | 46.94 | 46.81 | 2 |
| 1727389800 | 46.81 | 0.03 | 0.06 | 46.7814 | 46.85 | 46.7814 | 2 |
| 1727303400 | 46.7814 | -0.06 | -0.14 | 46.8449 | 46.87 | 46.7814 | 311 |
| 1727217000 | 46.8449 | -0.02 | -0.04 | 46.79 | 46.8449 | 46.79 | 1 |
| 1727130600 | 46.865 | 0.03 | 0.05 | 46.8398 | 46.865 | 46.8398 | 2 |
| 1726871400 | 46.8398 | 0.02 | 0.05 | 46.8148 | 46.8398 | 46.8148 | 0 |
| 1726785000 | 46.8148 | -0.03 | -0.05 | 46.8398 | 46.8398 | 46.8148 | 7 |
| 1726698600 | 46.8398 | -0.05 | -0.10 | 46.8884 | 46.8884 | 46.8398 | 0 |
| 1726612200 | 46.8884 | -0.02 | -0.05 | 46.9 | 46.91 | 46.8884 | 65 |
| 1726525800 | 46.9098 | 0.03 | 0.06 | 46.92 | 46.92 | 46.9098 | 10 |
| 1726266600 | 46.8811 | 0.07 | 0.15 | 46.8099 | 46.8999 | 46.8099 | 112 |
| 1726180200 | 46.8099 | -0.03 | -0.05 | 46.81 | 46.81 | 46.8099 | 3 |
| 1726093800 | 46.835 | -0.04 | -0.09 | 46.875 | 46.875 | 46.835 | 0 |
| 1726007400 | 46.875 | 0.12 | 0.26 | 46.7551 | 46.875 | 46.7551 | 348 |
| 1725921000 | 46.7551 | -0.01 | -0.01 | 46.7601 | 46.7601 | 46.74 | 56 |
| 1725661800 | 46.7601 | 0.02 | 0.04 | 46.74 | 46.78 | 46.74 | 55 |
| 1725575400 | 46.74 | 0.07 | 0.15 | 46.67 | 46.74 | 46.67 | 137 |
| 1725489000 | 46.67 | 0.1 | 0.20 | 46.5749 | 46.67 | 46.5749 | 0 |
| 1725402600 | 46.5749 | 0.04 | 0.09 | 46.4327 | 46.5749 | 46.4327 | 1 |
| 1725057000 | 46.5325 | -0.03 | -0.06 | 46.5599 | 46.5599 | 46.52 | 51 |
| 1724970600 | 46.5599 | 0.01 | 0.02 | 46.5501 | 46.5599 | 46.5501 | 0 |
| 1724884200 | 46.5501 | -0.03 | -0.07 | 46.5849 | 46.5849 | 46.5501 | 0 |
| 1724797800 | 46.5849 | -0.07 | -0.16 | 46.6579 | 46.6579 | 46.5849 | 60 |
| 1724711400 | 46.6579 | -0.07 | -0.15 | 46.71 | 46.73 | 46.63 | 960 |
| 1724452200 | 46.7297 | 0.2 | 0.43 | 46.5305 | 46.7297 | 46.5305 | 50 |
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
