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 | 0.305 | 0.649212430822 | 46.98 | 47.37 | 46.9426 | 37363 | 47.15780543 | SP |
| 4 | -0.075 | -0.158361486486 | 47.36 | 47.4 | 46.89 | 34126 | 47.17300592 | SP |
| 12 | -0.305 | -0.640890943476 | 47.59 | 47.6553 | 46.58 | 38468 | 47.1247932 | SP |
| 26 | -0.245 | -0.515463917526 | 47.53 | 49.26 | 46.58 | 42024 | 47.37992356 | SP |
| 52 | 0.485 | 1.03632478632 | 46.8 | 49.26 | 44.7101 | 39438 | 46.73138523 | SP |
| 156 | -4.115 | -8.00583657588 | 51.4 | 53.6 | 43.87 | 38833 | 47.26160975 | SP |
| 260 | -3.445 | -6.79085353834 | 50.73 | 53.6 | 43.87 | 37534 | 47.98846785 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 47.285 | 0.13 | 0.29 | 47.15 | 47.37 | 47.15 | 161213 |
| 1718663400 | 47.15 | -0.01 | -0.02 | 47.12 | 47.16 | 47.03 | 24778 |
| 1718404200 | 47.16 | -0.15 | -0.32 | 47.24 | 47.24 | 47.14 | 29592 |
| 1718317800 | 47.31 | 0.2 | 0.42 | 47.25 | 47.32 | 47.16 | 52678 |
| 1718231400 | 47.11 | 0.13 | 0.28 | 47.17 | 47.24 | 47.1 | 48418 |
| 1718145000 | 46.98 | 0.04 | 0.09 | 46.98 | 47.0799 | 46.9426 | 31350 |
| 1718058600 | 46.94 | -0.17 | -0.36 | 47.02 | 47.025 | 46.89 | 30146 |
| 1717799400 | 47.11 | -0.14 | -0.29 | 47.18 | 47.18 | 47.07 | 54501 |
| 1717713000 | 47.245 | -0.04 | -0.08 | 47.21 | 47.3 | 47.199 | 37054 |
| 1717626600 | 47.285 | 0.1 | 0.22 | 47.27 | 47.31 | 47.15 | 34783 |
| 1717540200 | 47.18 | -0.02 | -0.04 | 47.19 | 47.26 | 47.17 | 24055 |
| 1717453800 | 47.2 | -0.05 | -0.11 | 47.15 | 47.2 | 47.08 | 38652 |
| 1717194600 | 47.25 | 0.1 | 0.21 | 47.24 | 47.26 | 47.1508 | 26166 |
| 1717108200 | 47.15 | 0.09 | 0.19 | 47.095 | 47.16 | 47.068 | 26511 |
| 1717021800 | 47.06 | -0.14 | -0.30 | 47.16 | 47.16 | 47 | 64369 |
| 1716935400 | 47.2 | -0.04 | -0.07 | 47.33 | 47.33 | 47.147 | 32865 |
| 1716589800 | 47.235 | 0.06 | 0.14 | 47.17 | 47.26 | 47.165 | 18890 |
| 1716503400 | 47.17 | -0.12 | -0.25 | 47.29 | 47.29 | 47.15 | 15013 |
| 1716417000 | 47.29 | -0.1 | -0.21 | 47.32 | 47.3398 | 47.26 | 25711 |
| 1716330600 | 47.39 | 0.12 | 0.25 | 47.36 | 47.4 | 47.32 | 29418 |
| 1716244200 | 47.27 | -0.07 | -0.15 | 47.34 | 47.36 | 47.12 | 113003 |
| 1715985000 | 47.34 | 0 | 0.00 | 47.38 | 47.38 | 47.24 | 19341 |
| 1715898600 | 47.34 | -0.09 | -0.19 | 47.395 | 47.4399 | 47.3309 | 19033 |
| 1715812200 | 47.43 | 0.2 | 0.42 | 47.37 | 47.45 | 47.315 | 23944 |
| 1715725800 | 47.23 | 0.08 | 0.17 | 47.16 | 47.23 | 47.0901 | 34239 |
| 1715639400 | 47.15 | 0 | 0.00 | 47.17 | 47.195 | 47.07 | 27213 |
| 1715380200 | 47.15 | -0.06 | -0.13 | 47.21 | 47.21 | 47.079 | 15219 |
| 1715293800 | 47.21 | 0.08 | 0.17 | 47.11 | 47.21 | 47.0797 | 14780 |
| 1715207400 | 47.13 | -0.13 | -0.28 | 47.19 | 47.22 | 47.12 | 20152 |
| 1715121000 | 47.26 | 0.05 | 0.11 | 47.27 | 47.3099 | 47.15 | 25699 |
| 1715034600 | 47.21 | 0.07 | 0.15 | 47.16 | 47.219 | 47.0921 | 17578 |
| 1714775400 | 47.14 | 0.21 | 0.45 | 47.03 | 47.15 | 46.995 | 20394 |
| 1714689000 | 46.93 | 0.23 | 0.49 | 46.75 | 46.93 | 46.7455 | 25075 |
| 1714602600 | 46.7 | -0.09 | -0.20 | 46.62 | 46.77 | 46.6134 | 51644 |
| 1714516200 | 46.7946 | -0.1 | -0.20 | 46.9 | 46.91 | 46.7708 | 22612 |
| 1714429800 | 46.89 | 0 | 0.00 | 46.89 | 46.9885 | 46.87 | 34932 |
| 1714170600 | 46.89 | 0.08 | 0.17 | 46.86 | 46.91 | 46.84 | 85568 |
| 1714084200 | 46.81 | -0.09 | -0.19 | 46.79 | 46.8299 | 46.71 | 58373 |
| 1713997800 | 46.9 | -0.13 | -0.28 | 46.95 | 46.95 | 46.8201 | 152473 |
| 1713911400 | 47.03 | 0.01 | 0.02 | 46.98 | 47.06 | 46.97 | 39736 |
| 1713825000 | 47.02 | 0.18 | 0.38 | 46.88 | 47.03 | 46.8639 | 49143 |
| 1713565800 | 46.84 | 0.05 | 0.11 | 46.85 | 46.91 | 46.73 | 28871 |
| 1713479400 | 46.79 | -0.04 | -0.09 | 46.86 | 46.86 | 46.6901 | 27905 |
| 1713393000 | 46.83 | 0.17 | 0.36 | 46.78 | 46.88 | 46.73 | 39369 |
| 1713306600 | 46.66 | -0.21 | -0.45 | 46.67 | 46.7175 | 46.58 | 109522 |
| 1713220200 | 46.87 | -0.23 | -0.49 | 46.93 | 46.94 | 46.7608 | 30591 |
| 1712961000 | 47.1 | 0.06 | 0.14 | 47.06 | 47.11 | 47.0101 | 39311 |
| 1712874600 | 47.0351 | -0.09 | -0.20 | 47.12 | 47.12 | 46.95 | 16788 |
| 1712788200 | 47.13 | -0.28 | -0.59 | 47.18 | 47.2199 | 47.0868 | 21931 |
| 1712701800 | 47.41 | 0.1 | 0.21 | 47.41 | 47.42 | 47.3166 | 19463 |
| 1712615400 | 47.31 | -0.01 | -0.02 | 47.3 | 47.32 | 47.214 | 23338 |
| 1712356200 | 47.32 | -0.05 | -0.11 | 47.33 | 47.35 | 47.27 | 28222 |
| 1712269800 | 47.37 | 0.01 | 0.02 | 47.45 | 47.45 | 47.3544 | 27578 |
| 1712183400 | 47.36 | 0.08 | 0.17 | 47.21 | 47.369 | 47.21 | 24023 |
| 1712097000 | 47.279 | -0.05 | -0.11 | 47.21 | 47.28 | 47.18 | 41162 |
| 1712010600 | 47.33 | -0.29 | -0.61 | 47.42 | 47.4205 | 47.2144 | 24530 |
| 1711665000 | 47.62 | -0.02 | -0.04 | 47.54 | 47.6553 | 47.54 | 41813 |
| 1711578600 | 47.64 | 0.04 | 0.08 | 47.6 | 47.64 | 47.53 | 24018 |
| 1711492200 | 47.6 | 0 | 0.00 | 47.59 | 47.61 | 47.47 | 143065 |
| 1711405800 | 47.6 | 0.05 | 0.11 | 47.55 | 47.63 | 47.526 | 18855 |
| 1711146600 | 47.55 | -0.1 | -0.21 | 47.66 | 47.725 | 47.54 | 46166 |
| 1711060200 | 47.65 | -0.04 | -0.08 | 47.71 | 47.7193 | 47.5975 | 28266 |
| 1710973800 | 47.69 | 0.11 | 0.23 | 47.63 | 47.69 | 47.53 | 14540 |
| 1710887400 | 47.58 | 0.09 | 0.20 | 47.55 | 47.62 | 47.5256 | 20701 |
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
