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 | -0.947255113025 | 46.45 | 46.45 | 46 | 324075 | 46.24626141 | SP |
| 4 | 0.29 | 0.634295713036 | 45.72 | 46.45 | 45.7 | 151272 | 46.23601408 | SP |
| 12 | 0.01 | 0.0217391304348 | 46 | 46.45 | 44.9992 | 120946 | 45.8690908 | SP |
| 26 | -1.07 | -2.27272727273 | 47.08 | 47.2 | 44.9992 | 134236 | 46.10655569 | SP |
| 52 | -0.16 | -0.346545375785 | 46.17 | 47.2 | 43.14 | 119182 | 45.72730082 | SP |
| 156 | 1.15 | 2.56353098529 | 44.86 | 47.4 | 43.14 | 87834 | 45.81840107 | SP |
| 260 | 1.15 | 2.56353098529 | 44.86 | 47.4 | 43.14 | 87834 | 45.81840107 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 46.01 | -0.17 | -0.37 | 46.25 | 46.25 | 46 | 159596 |
| 1719527700 | 46.18 | 0.08 | 0.17 | 46.16 | 46.2 | 46.15 | 99015 |
| 1719441300 | 46.1 | -0.2 | -0.43 | 46.11 | 46.14 | 46.06 | 68193 |
| 1719354900 | 46.3 | -0.01 | -0.02 | 46.28 | 46.34 | 46.24 | 88724 |
| 1719268500 | 46.31 | 0.06 | 0.13 | 46.3 | 46.31 | 46.24 | 111098 |
| 1719009300 | 46.25 | -0.08 | -0.17 | 46.45 | 46.45 | 46.21 | 1253344 |
| 1718922900 | 46.33 | -0.11 | -0.24 | 46.36 | 46.36 | 46.2154 | 67870 |
| 1718750100 | 46.44 | 0.2 | 0.43 | 46.31 | 46.44 | 46.28 | 95542 |
| 1718663700 | 46.24 | -0.19 | -0.41 | 46.23 | 46.2899 | 46.1833 | 67579 |
| 1718404500 | 46.43 | 0.09 | 0.19 | 46.4 | 46.4409 | 46.37 | 67088 |
| 1718318100 | 46.34 | 0.26 | 0.56 | 46.29 | 46.39 | 46.2505 | 83774 |
| 1718231700 | 46.08 | -0.01 | -0.02 | 46.24 | 46.3349 | 46.08 | 40357 |
| 1718145300 | 46.09 | 0.17 | 0.37 | 45.93 | 46.1099 | 45.93 | 185654 |
| 1718058900 | 45.92 | -0.05 | -0.11 | 45.95 | 45.95 | 45.87 | 51138 |
| 1717799700 | 45.97 | -0.44 | -0.95 | 45.9752 | 46.04 | 45.97 | 48813 |
| 1717713300 | 46.41 | 0.05 | 0.11 | 46.26 | 46.42 | 46.26 | 186085 |
| 1717626900 | 46.36 | 0.14 | 0.30 | 46.22 | 46.365 | 46.17 | 130878 |
| 1717540500 | 46.22 | 0.19 | 0.41 | 46.15 | 46.2569 | 46.1463 | 80819 |
| 1717454100 | 46.03 | 0.23 | 0.50 | 45.87 | 46.05 | 45.87 | 63183 |
| 1717194900 | 45.8 | 0.19 | 0.42 | 45.72 | 45.805 | 45.7 | 81186 |
| 1717108500 | 45.61 | 0.15 | 0.33 | 45.54 | 45.6464 | 45.52 | 109504 |
| 1717022100 | 45.46 | -0.17 | -0.37 | 45.54 | 45.54 | 45.4028 | 105098 |
| 1716935700 | 45.63 | -0.19 | -0.41 | 45.87 | 45.87 | 45.62 | 119257 |
| 1716590100 | 45.82 | 0.04 | 0.09 | 45.75 | 45.84 | 45.72 | 437546 |
| 1716503700 | 45.78 | -0.12 | -0.26 | 45.92 | 45.92 | 45.711 | 77098 |
| 1716417300 | 45.9 | -0.04 | -0.09 | 45.84 | 45.94 | 45.84 | 46746 |
| 1716330900 | 45.94 | 0.06 | 0.13 | 45.93 | 45.9611 | 45.91 | 67916 |
| 1716244500 | 45.88 | -0.03 | -0.07 | 45.83 | 45.9 | 45.81 | 87683 |
| 1715985300 | 45.91 | -0.1 | -0.22 | 45.92 | 45.95 | 45.87 | 58206 |
| 1715898900 | 46.01 | -0.04 | -0.09 | 46.09 | 46.11 | 46 | 152505 |
| 1715812500 | 46.05 | 0.25 | 0.55 | 46.05 | 46.0801 | 45.97 | 76590 |
| 1715726100 | 45.8 | 0.13 | 0.28 | 45.72 | 45.81 | 45.705 | 44886 |
| 1715639700 | 45.67 | 0.03 | 0.07 | 45.77 | 45.77 | 45.66 | 59872 |
| 1715380500 | 45.64 | -0.11 | -0.24 | 45.82 | 45.82 | 45.6 | 57260 |
| 1715294100 | 45.75 | -0.05 | -0.11 | 45.62 | 45.7697 | 45.58 | 56313 |
| 1715207700 | 45.8 | -0.08 | -0.17 | 45.9 | 45.9 | 45.7771 | 170957 |
| 1715121300 | 45.88 | 0.08 | 0.17 | 45.87 | 45.96 | 45.84 | 91249 |
| 1715034900 | 45.8 | 0.06 | 0.13 | 45.72 | 45.84 | 45.72 | 136995 |
| 1714775700 | 45.74 | 0.24 | 0.53 | 45.74 | 45.7699 | 45.6599 | 529482 |
| 1714689300 | 45.5 | 0.18 | 0.40 | 45.35 | 45.53 | 45.3077 | 113775 |
| 1714602900 | 45.32 | 0.12 | 0.27 | 45.3 | 45.4699 | 45.2275 | 87251 |
| 1714516500 | 45.2 | -0.13 | -0.29 | 45.23 | 45.2539 | 45.16 | 75986 |
| 1714430100 | 45.33 | 0.12 | 0.27 | 45.32 | 45.36 | 45.2725 | 62778 |
| 1714170900 | 45.21 | 0.13 | 0.29 | 45.15 | 45.24 | 45.15 | 132409 |
| 1714084500 | 45.08 | -0.17 | -0.38 | 45.01 | 45.11 | 44.9992 | 75502 |
| 1713998100 | 45.25 | -0.09 | -0.20 | 45.26 | 45.27 | 45.134 | 176255 |
| 1713911700 | 45.34 | 0.06 | 0.13 | 45.19 | 45.37 | 45.18 | 110695 |
| 1713825300 | 45.28 | 0.05 | 0.11 | 45.18 | 45.28 | 45.18 | 37155 |
| 1713566100 | 45.23 | 0.1 | 0.22 | 45.28 | 45.28 | 45.1899 | 53623 |
| 1713479700 | 45.13 | -0.19 | -0.42 | 45.4 | 45.4 | 45.09 | 145655 |
| 1713393300 | 45.32 | 0.2 | 0.44 | 45.24 | 45.45 | 45.15 | 52185 |
| 1713306900 | 45.12 | -0.1 | -0.22 | 45.07 | 45.14 | 45.02 | 59412 |
| 1713220500 | 45.22 | -0.24 | -0.53 | 45.21 | 45.31 | 45.135 | 50675 |
| 1712961300 | 45.46 | 0.12 | 0.26 | 45.55 | 45.57 | 45.44 | 72775 |
| 1712874900 | 45.34 | -0.21 | -0.46 | 45.33 | 45.45 | 45.2 | 106136 |
| 1712788500 | 45.55 | -0.53 | -1.15 | 45.88 | 45.88 | 45.55 | 49415 |
| 1712702100 | 46.08 | 0.16 | 0.35 | 46.02 | 46.101 | 46.02 | 43735 |
| 1712615700 | 45.92 | -0.04 | -0.08 | 45.86 | 45.9555 | 45.85 | 46737 |
| 1712356500 | 45.955 | -0.23 | -0.49 | 46 | 46.0867 | 45.95 | 88717 |
| 1712270100 | 46.18 | 0.14 | 0.30 | 46.11 | 46.19 | 46.03 | 58280 |
| 1712183700 | 46.04 | -0.01 | -0.02 | 45.9 | 46.08 | 45.88 | 69879 |
| 1712097300 | 46.05 | -0.05 | -0.11 | 45.91 | 46.05 | 45.895 | 45979 |
| 1712010900 | 46.1 | -0.28 | -0.60 | 46.3 | 46.3 | 46.04 | 60554 |
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
