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 | 1.3099 | 2.89443563035 | 45.2558 | 46.68 | 45.2558 | 82 | 46.38822927 | SP |
| 4 | 0.1865 | 0.402119915824 | 46.3792 | 46.7743 | 44.85 | 73 | 45.99106058 | SP |
| 12 | -0.1543 | -0.330265410959 | 46.72 | 48.33 | 44.85 | 408 | 47.36043629 | SP |
| 26 | 2.1757 | 4.90132912818 | 44.39 | 48.33 | 42.823 | 476 | 46.47393415 | SP |
| 52 | 6.3356 | 15.7484072871 | 40.2301 | 48.33 | 40.22 | 1245 | 42.8844643 | SP |
| 156 | 7.4622 | 19.0832022709 | 39.1035 | 48.33 | 32.91 | 1850 | 38.72719276 | SP |
| 260 | 13.8098 | 42.1597330557 | 32.7559 | 48.33 | 22.2294 | 2211 | 36.09623842 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 46.5657 | 0.25 | 0.54 | 46.49 | 46.68 | 46.49 | 260 |
| 1737070200 | 46.3175 | 0.34 | 0.74 | 45.9769 | 46.3175 | 45.9769 | 3 |
| 1736983800 | 45.9769 | 0.51 | 1.11 | 45.4718 | 45.9769 | 45.4718 | 27 |
| 1736897400 | 45.4718 | 0.22 | 0.48 | 45.2558 | 45.4718 | 45.2558 | 38 |
| 1736811000 | 45.2558 | 0.16 | 0.37 | 44.85 | 45.2558 | 44.85 | 228 |
| 1736551800 | 45.0912 | -0.81 | -1.76 | 45.6 | 45.6 | 45.01 | 20 |
| 1736379000 | 45.8971 | 0.15 | 0.32 | 45.9 | 45.9 | 45.8971 | 6 |
| 1736292600 | 45.752 | -0.23 | -0.51 | 46.04 | 46.04 | 45.752 | 23 |
| 1736206200 | 45.9852 | -0.13 | -0.28 | 46.1155 | 46.1155 | 45.92 | 11 |
| 1735947000 | 46.1155 | 0.32 | 0.69 | 45.8004 | 46.1155 | 45.8004 | 202 |
| 1735860600 | 45.8004 | -0.1 | -0.21 | 45.8975 | 45.8975 | 45.8004 | 1 |
| 1735687800 | 45.8975 | -0.09 | -0.19 | 45.9855 | 45.9855 | 45.79 | 254 |
| 1735601400 | 45.9855 | -0.43 | -0.92 | 46.005 | 46.005 | 45.9855 | 2 |
| 1735342200 | 46.4144 | -0.36 | -0.77 | 46.61 | 46.61 | 46.4144 | 32 |
| 1735255800 | 46.7743 | 0.07 | 0.16 | 46.701 | 46.7743 | 46.701 | 57 |
| 1735077840 | 46.701 | 0.32 | 0.69 | 46.3792 | 46.701 | 46.3792 | 3 |
| 1734996600 | 46.3792 | 0.14 | 0.30 | 46.0613 | 46.3792 | 46.0613 | 383 |
| 1734737400 | 46.2425 | 0.42 | 0.92 | 45.8188 | 46.2425 | 45.8188 | 1 |
| 1734651000 | 45.8188 | -0.13 | -0.27 | 45.9451 | 45.9451 | 45.8188 | 7 |
| 1734564600 | 45.9451 | -1.1 | -2.34 | 47.0479 | 47.0479 | 45.9451 | 231 |
| 1734478200 | 47.0479 | -0.28 | -0.60 | 47.23 | 47.23 | 46.96 | 186 |
| 1734391800 | 47.3306 | -0.02 | -0.05 | 47.29 | 47.5 | 47.29 | 262 |
| 1734132600 | 47.3543 | 0.14 | 0.29 | 47.28 | 47.3543 | 47.2701 | 1330 |
| 1734046200 | 47.2179 | -0.32 | -0.68 | 47.49 | 47.49 | 47.2179 | 86 |
| 1733959800 | 47.541 | 0.23 | 0.48 | 47.45 | 47.541 | 47.45 | 184 |
| 1733873400 | 47.3139 | -0.51 | -1.06 | 47.819 | 47.819 | 47.3139 | 51 |
| 1733787000 | 47.819 | -0.36 | -0.74 | 48.22 | 48.22 | 47.819 | 1037 |
| 1733527800 | 48.1749 | -0.05 | -0.11 | 48.2271 | 48.2271 | 48.1749 | 167 |
| 1733441400 | 48.2271 | 0.04 | 0.08 | 48.33 | 48.33 | 48.167 | 566 |
| 1733355000 | 48.1907 | 0.25 | 0.53 | 47.9368 | 48.23 | 47.9368 | 30 |
| 1733268600 | 47.9368 | -0.12 | -0.26 | 48.1 | 48.1 | 47.9368 | 480 |
| 1733182200 | 48.0617 | -0.12 | -0.25 | 48.1807 | 48.1807 | 48 | 54 |
| 1732917840 | 48.1807 | 0.14 | 0.28 | 48.0452 | 48.2 | 48.0452 | 105 |
| 1732750200 | 48.0452 | -0.08 | -0.16 | 48.1202 | 48.1567 | 48.0452 | 261 |
| 1732663800 | 48.1202 | 0.38 | 0.79 | 47.742 | 48.1202 | 47.742 | 51 |
| 1732577400 | 47.742 | 0.12 | 0.26 | 47.74 | 47.742 | 47.74 | 85 |
| 1732318200 | 47.6192 | 0.21 | 0.44 | 47.4097 | 47.6192 | 47.4097 | 3153 |
| 1732231800 | 47.4097 | 0.41 | 0.86 | 47.0036 | 47.4097 | 47.0036 | 101 |
| 1732145400 | 47.0036 | 0.05 | 0.10 | 47 | 47.0036 | 47 | 183 |
| 1732059000 | 46.956 | 0.03 | 0.05 | 46.9307 | 46.956 | 46.9307 | 1 |
| 1731972600 | 46.9307 | 0.09 | 0.20 | 46.86 | 46.9307 | 46.84 | 1069 |
| 1731713400 | 46.8382 | -0.43 | -0.90 | 47.09 | 47.09 | 46.8382 | 12 |
| 1731627000 | 47.2644 | -0.43 | -0.91 | 47.6986 | 47.6986 | 47.2644 | 1027 |
| 1731540600 | 47.6986 | 0.17 | 0.36 | 47.76 | 47.76 | 47.6986 | 235 |
| 1731454200 | 47.5293 | -0.15 | -0.32 | 47.84 | 47.84 | 47.5293 | 66 |
| 1731367800 | 47.6816 | -0.07 | -0.14 | 48 | 48 | 47.6816 | 117 |
| 1731108600 | 47.75 | 0.38 | 0.80 | 47.36 | 47.77 | 47.36 | 6799 |
| 1731022200 | 47.3693 | 0.16 | 0.34 | 47.2093 | 47.3693 | 47.2093 | 52 |
| 1730935800 | 47.2093 | 0.6 | 1.28 | 46.97 | 47.2093 | 46.97 | 540 |
| 1730849400 | 46.6125 | 0.51 | 1.10 | 46.15 | 46.6125 | 46.1 | 503 |
| 1730763000 | 46.1053 | -0.09 | -0.19 | 46.1935 | 46.1935 | 46.03 | 772 |
| 1730500200 | 46.1935 | 0.04 | 0.09 | 46.23 | 46.25 | 46.1935 | 554 |
| 1730413800 | 46.1542 | -0.58 | -1.24 | 46.7345 | 46.7345 | 46.1542 | 2 |
| 1730327400 | 46.7345 | -0.15 | -0.31 | 46.8818 | 46.93 | 46.7345 | 359 |
| 1730241000 | 46.8818 | -0.09 | -0.20 | 46.72 | 47 | 46.72 | 161 |
| 1730154600 | 46.9739 | 0.09 | 0.19 | 46.8839 | 46.9739 | 46.8839 | 9 |
| 1729895400 | 46.8839 | -0.23 | -0.49 | 47.1141 | 47.1141 | 46.8839 | 11 |
| 1729809000 | 47.1141 | 0.03 | 0.07 | 47.0808 | 47.24 | 47.0808 | 39 |
| 1729722600 | 47.0808 | -0.24 | -0.51 | 47.3225 | 47.3225 | 47.0808 | 71 |
| 1729636200 | 47.3225 | 0.03 | 0.06 | 47.18 | 47.38 | 47.18 | 302 |
| 1729549800 | 47.2918 | -0.3 | -0.64 | 47.5942 | 47.5942 | 47.2454 | 337 |
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
