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 | -0.44 | -0.973236009732 | 45.21 | 45.4 | 44.78 | 2561158 | 45.04943318 | SP |
| 4 | -0.99 | -2.16346153846 | 45.76 | 46.04 | 44.78 | 3104949 | 45.2318909 | SP |
| 12 | -1.57 | -3.38800172637 | 46.34 | 46.42 | 44.78 | 4620137 | 45.73808275 | SP |
| 26 | -0.64 | -1.40938119357 | 45.41 | 47.4389 | 44.78 | 3824334 | 46.1811173 | SP |
| 52 | -1.06 | -2.31289548331 | 45.83 | 47.4389 | 44.21 | 3385372 | 45.80654718 | SP |
| 156 | -7.28 | -13.9865513929 | 52.05 | 52.31 | 42.56 | 2780241 | 45.93458471 | SP |
| 260 | -7.53 | -14.3977055449 | 52.3 | 56.06 | 42.56 | 2092620 | 47.49603961 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 44.77 | -0.23 | -0.51 | 44.86 | 44.895 | 44.75 | 3411815 |
| 1736379300 | 45 | 0.03 | 0.07 | 44.94 | 45.025 | 44.9 | 2881474 |
| 1736292900 | 44.97 | -0.13 | -0.29 | 45.07 | 45.3 | 44.91 | 2472950 |
| 1736206500 | 45.1 | -0.04 | -0.09 | 45.11 | 45.1599 | 45.0634 | 2600400 |
| 1735947300 | 45.14 | -0.07 | -0.15 | 45.21 | 45.4 | 45.14 | 2289809 |
| 1735860900 | 45.21 | 0.01 | 0.02 | 45.22 | 45.32 | 45.13 | 3558997 |
| 1735688100 | 45.2 | -0.03 | -0.07 | 45.33 | 45.33 | 45.14 | 3326303 |
| 1735601700 | 45.23 | 0.16 | 0.36 | 45.13 | 45.2567 | 45.13 | 3666907 |
| 1735342500 | 45.07 | -0.1 | -0.22 | 45.16 | 45.31 | 45.07 | 3930623 |
| 1735256100 | 45.17 | 0.05 | 0.11 | 45 | 45.17 | 44.7901 | 2997703 |
| 1735077840 | 45.12 | 0.04 | 0.09 | 45 | 45.13 | 44.965 | 3034660 |
| 1734996900 | 45.08 | -0.12 | -0.27 | 45.19 | 45.2 | 45.05 | 3433114 |
| 1734737700 | 45.2 | 0.13 | 0.29 | 45.25 | 45.31 | 45.08 | 3204190 |
| 1734651300 | 45.07 | -0.12 | -0.27 | 45.15 | 45.15 | 45 | 2862588 |
| 1734564900 | 45.19 | -0.51 | -1.12 | 45.7 | 45.7 | 45.17 | 2979666 |
| 1734478500 | 45.7 | -0.01 | -0.02 | 45.71 | 45.7499 | 45.665 | 2761620 |
| 1734392100 | 45.71 | 0.05 | 0.11 | 46.04 | 46.04 | 45.65 | 4735543 |
| 1734132900 | 45.66 | -0.18 | -0.39 | 45.76 | 45.8 | 45.64 | 2047594 |
| 1734046500 | 45.84 | -0.16 | -0.35 | 45.97 | 45.97 | 45.82 | 2092488 |
| 1733960100 | 46 | -0.1 | -0.22 | 46.15 | 46.2123 | 45.99 | 2420383 |
| 1733873700 | 46.1 | -0.06 | -0.13 | 46.14 | 46.14 | 46.0401 | 2479546 |
| 1733787300 | 46.16 | -0.11 | -0.24 | 46.21 | 46.2227 | 46.14 | 2043394 |
| 1733528100 | 46.27 | 0.11 | 0.24 | 46.27 | 46.37 | 46.17 | 1858194 |
| 1733441700 | 46.16 | 0.03 | 0.07 | 46.37 | 46.37 | 46.055 | 2605266 |
| 1733355300 | 46.13 | 0.14 | 0.30 | 45.885 | 46.16 | 45.885 | 2566951 |
| 1733268900 | 45.99 | -0.09 | -0.20 | 46.04 | 46.15 | 45.902 | 1961512 |
| 1733182500 | 46.08 | -0.14 | -0.30 | 45.9 | 46.1101 | 45.81 | 3553607 |
| 1732917840 | 46.22 | 0.17 | 0.37 | 46.18 | 46.23 | 46.17 | 1288569 |
| 1732750500 | 46.05 | 0.12 | 0.26 | 45.97 | 46.1 | 45.97 | 2345313 |
| 1732664100 | 45.93 | -0.07 | -0.15 | 45.94 | 45.94 | 45.7412 | 2687978 |
| 1732577700 | 46 | 0.39 | 0.86 | 45.98 | 46.005 | 45.89 | 2678690 |
| 1732318500 | 45.61 | 0.03 | 0.07 | 45.63 | 45.6965 | 45.575 | 2317558 |
| 1732232100 | 45.58 | -0.01 | -0.02 | 45.39 | 45.7 | 45.39 | 3920637 |
| 1732145700 | 45.59 | -0.05 | -0.11 | 45.56 | 45.67 | 45.36 | 3065271 |
| 1732059300 | 45.64 | 0.07 | 0.15 | 45.75 | 45.75 | 45.635 | 2386714 |
| 1731972900 | 45.57 | 0.05 | 0.11 | 45.54 | 45.6 | 45.442 | 3251143 |
| 1731713700 | 45.52 | 0 | 0.00 | 45.5 | 45.63 | 45.36 | 3857585 |
| 1731627300 | 45.52 | -0.02 | -0.04 | 45.55 | 45.68 | 45.4925 | 3331231 |
| 1731540900 | 45.54 | -0.02 | -0.04 | 45.51 | 45.78 | 45.47 | 3387189 |
| 1731454500 | 45.56 | -0.27 | -0.59 | 45.76 | 45.76 | 45.53 | 4692157 |
| 1731368100 | 45.83 | -0.07 | -0.15 | 45.82 | 45.8397 | 45.742 | 6387967 |
| 1731108900 | 45.9 | 0.06 | 0.13 | 45.88 | 45.99 | 45.85 | 98709108 |
| 1731022500 | 45.84 | 0.34 | 0.75 | 45.63 | 45.87 | 45.63 | 2139702 |
| 1730936100 | 45.5 | -0.33 | -0.72 | 45.43 | 45.6088 | 45.3822 | 2522473 |
| 1730849700 | 45.83 | 0.11 | 0.24 | 45.71 | 45.84 | 45.6 | 2237091 |
| 1730763300 | 45.72 | 0.18 | 0.40 | 45.8 | 45.83 | 45.66 | 3590281 |
| 1730500500 | 45.54 | -0.31 | -0.68 | 45.76 | 46.04 | 45.51 | 3168045 |
| 1730414100 | 45.85 | -0.04 | -0.09 | 45.85 | 46.01 | 45.7518 | 6005589 |
| 1730327700 | 45.89 | -0.04 | -0.09 | 45.96 | 46.2999 | 45.8526 | 2446998 |
| 1730241300 | 45.93 | 0.03 | 0.07 | 45.81 | 45.94 | 45.73 | 2502471 |
| 1730154900 | 45.9 | -0.04 | -0.09 | 45.99 | 45.99 | 45.82 | 2295272 |
| 1729895700 | 45.94 | -0.08 | -0.17 | 46.07 | 46.115 | 45.92 | 2721131 |
| 1729809300 | 46.02 | 0.08 | 0.17 | 45.94 | 46.1 | 45.94 | 2062702 |
| 1729722900 | 45.94 | -0.12 | -0.25 | 45.97 | 45.99 | 45.8921 | 4313464 |
| 1729636500 | 46.055 | -0.01 | -0.01 | 46 | 46.14 | 45.97 | 2311031 |
| 1729550100 | 46.06 | -0.29 | -0.63 | 46.25 | 46.25 | 46.05 | 1869282 |
| 1729290900 | 46.35 | 0.02 | 0.04 | 46.34 | 46.42 | 46.33 | 2172132 |
| 1729204500 | 46.33 | -0.21 | -0.45 | 46.57 | 46.57 | 46.3101 | 2564498 |
| 1729118100 | 46.54 | 0.06 | 0.13 | 46.68 | 46.68 | 46.52 | 5746881 |
| 1729031700 | 46.48 | 0.17 | 0.37 | 46.63 | 46.63 | 46.41 | 2333159 |
| 1728945300 | 46.31 | -0.04 | -0.09 | 46.02 | 46.32 | 46.02 | 2119292 |
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
