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 | 0.5635 | 1.22526636225 | 45.99 | 46.64 | 45.9178 | 15202 | 46.20554758 | SP |
| 4 | -0.0265 | -0.0568913696866 | 46.58 | 46.826 | 45.17 | 33157 | 45.77161173 | SP |
| 12 | 1.6635 | 3.70572510581 | 44.89 | 46.96 | 44.33 | 59324 | 45.3439748 | SP |
| 26 | -0.9065 | -1.91002949853 | 47.46 | 50.33 | 44.33 | 48122 | 45.80361074 | SP |
| 52 | -1.0665 | -2.2396052079 | 47.62 | 53.83 | 42.65 | 29827 | 45.88037511 | SP |
| 156 | -3.0865 | -6.21776792909 | 49.64 | 53.83 | 42.65 | 18477 | 45.9059862 | SP |
| 260 | -3.0865 | -6.21776792909 | 49.64 | 53.83 | 42.65 | 18477 | 45.9059862 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 46.51 | 0.35 | 0.76 | 46.55 | 46.64 | 46.479 | 11923 |
| 1720650600 | 46.16 | 0.09 | 0.20 | 46.085 | 46.16 | 46.055 | 31307 |
| 1720564200 | 46.0656 | -0.11 | -0.25 | 46.05 | 46.1 | 45.9178 | 7485 |
| 1720477800 | 46.18 | 0.04 | 0.09 | 46.08 | 46.1835 | 46.08 | 12536 |
| 1720218600 | 46.14 | 0.31 | 0.68 | 45.99 | 46.16 | 45.955 | 12758 |
| 1720040640 | 45.8284 | 0.36 | 0.80 | 45.58 | 45.86 | 45.5501 | 5572 |
| 1719959400 | 45.4649 | 0.23 | 0.52 | 45.48 | 45.49 | 45.3001 | 342470 |
| 1719873000 | 45.23 | -1.05 | -2.28 | 45.36 | 45.42 | 45.17 | 21627 |
| 1719613800 | 46.2831 | 0 | 0.00 | 46.2831 | 46.2831 | 46.2831 | 0 |
| 1719527400 | 46.2831 | 0.12 | 0.27 | 46.25 | 46.36 | 46.25 | 7236 |
| 1719441000 | 46.1606 | -0.43 | -0.92 | 46.215 | 46.2533 | 46.16 | 6638 |
| 1719354600 | 46.59 | 0.08 | 0.18 | 46.48 | 46.59 | 46.4764 | 12408 |
| 1719268200 | 46.5077 | 0.07 | 0.15 | 46.43 | 46.53 | 46.37 | 20537 |
| 1719009000 | 46.4386 | 0.02 | 0.04 | 46.56 | 46.6102 | 46.34 | 10881 |
| 1718922600 | 46.4202 | -0.21 | -0.45 | 46.25 | 46.45 | 46.2303 | 16863 |
| 1718749800 | 46.63 | 0.29 | 0.63 | 46.4 | 46.826 | 46.4 | 21419 |
| 1718663400 | 46.34 | -0.26 | -0.56 | 46.26 | 46.34 | 46.22 | 11270 |
| 1718404200 | 46.6013 | 0.16 | 0.35 | 46.58 | 46.67 | 46.545 | 10742 |
| 1718317800 | 46.4389 | 0.41 | 0.90 | 46.302 | 46.52 | 46.2391 | 20218 |
| 1718231400 | 46.0264 | 0.29 | 0.63 | 46.2239 | 46.3636 | 46.0264 | 4684 |
| 1718145000 | 45.74 | 0.3 | 0.65 | 45.48 | 45.75 | 45.48 | 24961 |
| 1718058600 | 45.445 | -0.17 | -0.37 | 45.49 | 45.4942 | 45.42 | 7493 |
| 1717799400 | 45.615 | -0.6 | -1.30 | 45.75 | 45.75 | 45.6011 | 9514 |
| 1717713000 | 46.2181 | 0.01 | 0.01 | 46.14 | 46.255 | 46.1212 | 8953 |
| 1717626600 | 46.2122 | 0.21 | 0.45 | 46.09 | 46.2122 | 45.97 | 8778 |
| 1717540200 | 46.0063 | 0.32 | 0.69 | 45.85 | 46.0899 | 45.8401 | 12596 |
| 1717453800 | 45.69 | 0.29 | 0.64 | 45.35 | 45.73 | 45.35 | 15023 |
| 1717194600 | 45.3973 | 0.26 | 0.57 | 45.33 | 45.4394 | 45.315 | 7784 |
| 1717108200 | 45.1405 | 0.28 | 0.63 | 45.0494 | 45.18 | 45.02 | 267560 |
| 1717021800 | 44.86 | -0.33 | -0.72 | 45 | 45 | 44.77 | 20757 |
| 1716935400 | 45.187 | -0.4 | -0.87 | 45.61 | 45.61 | 45.18 | 8669 |
| 1716589800 | 45.585 | 0.08 | 0.17 | 45.45 | 45.5994 | 45.445 | 21955 |
| 1716503400 | 45.5072 | -0.18 | -0.40 | 45.73 | 45.73 | 45.42 | 110077 |
| 1716417000 | 45.6888 | -0.03 | -0.07 | 45.6 | 45.74 | 45.6 | 12495 |
| 1716330600 | 45.7199 | 0.14 | 0.31 | 45.75 | 45.78 | 45.6945 | 31025 |
| 1716244200 | 45.5803 | -0.07 | -0.15 | 45.6 | 45.62 | 45.5401 | 16024 |
| 1715985000 | 45.6505 | -0.2 | -0.43 | 45.703 | 45.77 | 45.6398 | 12071 |
| 1715898600 | 45.8455 | -0.06 | -0.14 | 45.9151 | 45.9796 | 45.8455 | 8072 |
| 1715812200 | 45.9102 | 0.42 | 0.93 | 45.825 | 45.96 | 45.78 | 17612 |
| 1715725800 | 45.4891 | 0.17 | 0.38 | 45.4368 | 46.96 | 45.3751 | 41471 |
| 1715639400 | 45.318 | 0.08 | 0.17 | 45.42 | 45.42 | 45.3121 | 55948 |
| 1715380200 | 45.24 | -0.19 | -0.43 | 45.34 | 45.34 | 45.215 | 73077 |
| 1715293800 | 45.4335 | 0.16 | 0.34 | 45.18 | 45.4778 | 45.18 | 43690 |
| 1715207400 | 45.2773 | -0.17 | -0.38 | 45.28 | 45.36 | 45.2741 | 32664 |
| 1715121000 | 45.45 | 0.18 | 0.40 | 45.51 | 45.61 | 45.42 | 223412 |
| 1715034600 | 45.2709 | 0.08 | 0.18 | 45.22 | 45.2938 | 45.15 | 41715 |
| 1714775400 | 45.19 | 0.34 | 0.77 | 45.27 | 45.42 | 45.02 | 1426278 |
| 1714689000 | 44.8469 | 0.19 | 0.42 | 44.725 | 44.865 | 44.725 | 3428 |
| 1714602600 | 44.66 | 0.07 | 0.16 | 44.615 | 44.84 | 44.54 | 7088 |
| 1714516200 | 44.59 | -0.24 | -0.54 | 44.62 | 44.69 | 44.55 | 19722 |
| 1714429800 | 44.832 | 0.22 | 0.50 | 44.71 | 45.19 | 44.7 | 73781 |
| 1714170600 | 44.61 | 0.16 | 0.36 | 44.6 | 44.69 | 44.5591 | 17649 |
| 1714084200 | 44.45 | -0.16 | -0.36 | 44.33 | 44.47 | 44.33 | 3754 |
| 1713997800 | 44.61 | -0.23 | -0.51 | 44.68 | 44.78 | 44.53 | 11949 |
| 1713911400 | 44.84 | 0.06 | 0.13 | 44.69 | 44.97 | 44.63 | 18141 |
| 1713825000 | 44.78 | -0.02 | -0.04 | 44.68 | 44.82 | 44.6391 | 10621 |
| 1713565800 | 44.8 | 0.09 | 0.20 | 44.89 | 45.12 | 44.7496 | 7748 |
| 1713479400 | 44.71 | -0.16 | -0.35 | 44.835 | 46.125 | 44.6394 | 10552 |
| 1713393000 | 44.8669 | 0.35 | 0.78 | 44.6989 | 44.905 | 44.59 | 14500 |
| 1713306600 | 44.52 | -0.23 | -0.51 | 44.49 | 45.08 | 44.41 | 17200 |
| 1713220200 | 44.75 | -0.38 | -0.84 | 44.78 | 44.78 | 44.57 | 13771 |
| 1712961000 | 45.13 | 0.19 | 0.42 | 45.25 | 45.66 | 45.13 | 5307 |
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
