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 | 0.3396 | 0.723939458538 | 46.91 | 47.51 | 46.805 | 2744 | 47.0564953 | SP |
| 4 | 0.1263 | 0.268020278716 | 47.1233 | 48.4 | 46.58 | 1639 | 47.0009105 | SP |
| 12 | -0.6204 | -1.29601002716 | 47.87 | 50.26 | 46.58 | 1641 | 47.87568059 | SP |
| 26 | 1.1907 | 2.58516812169 | 46.0589 | 50.26 | 45.56 | 934 | 47.76456076 | SP |
| 52 | 1.7796 | 3.91378931163 | 45.47 | 50.26 | 45.3017 | 721 | 47.25752118 | SP |
| 156 | -3.0504 | -6.06441351889 | 50.3 | 50.65 | 43.6 | 595 | 46.997564 | SP |
| 260 | -3.0504 | -6.06441351889 | 50.3 | 50.65 | 43.6 | 595 | 46.997564 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 47.2496 | -0.24 | -0.51 | 48.97 | 48.97 | 47.2 | 1258 |
| 1732663800 | 47.4925 | 0.26 | 0.55 | 47 | 47.51 | 47 | 1943 |
| 1732577400 | 47.235 | 0.21 | 0.46 | 47.25 | 47.27 | 47.1 | 815 |
| 1732318200 | 47.02 | 0.22 | 0.46 | 46.9 | 47.19 | 46.87 | 7978 |
| 1732231800 | 46.805 | -0.04 | -0.09 | 46.94 | 46.94 | 46.805 | 1770 |
| 1732145400 | 46.845 | -0.06 | -0.13 | 46.91 | 46.91 | 46.845 | 1212 |
| 1732059000 | 46.905 | 0.05 | 0.11 | 46.93 | 46.93 | 46.84 | 2610 |
| 1731972600 | 46.8553 | 0.03 | 0.07 | 46.58 | 47 | 46.58 | 603 |
| 1731713400 | 46.8213 | -0.22 | -0.46 | 46.85 | 47.015 | 46.8213 | 1668 |
| 1731627000 | 47.04 | 0.25 | 0.53 | 48.4 | 48.4 | 47 | 204 |
| 1731540600 | 46.7933 | -0.07 | -0.16 | 46.9967 | 46.9967 | 46.7933 | 878 |
| 1731454200 | 46.8669 | -0.26 | -0.55 | 46.79 | 47.16 | 46.79 | 1906 |
| 1731367800 | 47.1252 | 0.05 | 0.11 | 47.32 | 47.32 | 47.1252 | 247 |
| 1731108600 | 47.0734 | -0.26 | -0.54 | 48 | 48 | 47.0734 | 335 |
| 1731022200 | 47.33 | 0.59 | 1.26 | 46.92 | 47.33 | 46.92 | 2326 |
| 1730935800 | 46.7424 | -0.51 | -1.07 | 46.69 | 46.88 | 46.69 | 795 |
| 1730849400 | 47.25 | 0.25 | 0.54 | 46.97 | 47.25 | 46.97 | 2034 |
| 1730763000 | 46.9982 | 0.16 | 0.35 | 47.1 | 47.1 | 46.9982 | 363 |
| 1730500200 | 46.835 | -0.08 | -0.16 | 47 | 47.1399 | 46.775 | 4921 |
| 1730413800 | 46.91 | -0.21 | -0.45 | 47.33 | 47.33 | 46.91 | 99 |
| 1730327400 | 47.1233 | -0.03 | -0.07 | 47.1233 | 47.1233 | 47.1233 | 80 |
| 1730241000 | 47.1551 | -0.12 | -0.24 | 47.13 | 47.26 | 47.13 | 691 |
| 1730154600 | 47.2708 | -0.05 | -0.11 | 47.35 | 47.35 | 47.1343 | 739 |
| 1729895400 | 47.3218 | -0.14 | -0.29 | 47.42 | 47.42 | 47.3218 | 11 |
| 1729809000 | 47.46 | 0.23 | 0.49 | 47.25 | 47.46 | 47.25 | 721 |
| 1729722600 | 47.2283 | -0.2 | -0.43 | 47.13 | 47.2283 | 47.13 | 152 |
| 1729636200 | 47.4315 | -0.12 | -0.25 | 47.48 | 47.48 | 47.39 | 376 |
| 1729549800 | 47.55 | -0.16 | -0.34 | 48.45 | 48.45 | 47.29 | 941 |
| 1729290600 | 47.71 | 0.09 | 0.19 | 47.51 | 47.71 | 47.51 | 513 |
| 1729204200 | 47.618 | -0.15 | -0.32 | 49 | 49 | 47.618 | 2028 |
| 1729117800 | 47.772 | 0.05 | 0.10 | 49 | 49 | 47.66 | 1646 |
| 1729031400 | 47.7242 | 0.14 | 0.29 | 47.7599 | 47.82 | 47.7242 | 336 |
| 1728945000 | 47.5863 | 0.01 | 0.02 | 47.46 | 47.62 | 47.46 | 506 |
| 1728685800 | 47.5775 | 0.04 | 0.08 | 47.53 | 47.5775 | 47.53 | 24 |
| 1728599400 | 47.5381 | -0.07 | -0.14 | 48.53 | 48.53 | 47.5381 | 254 |
| 1728513000 | 47.6037 | -0.03 | -0.07 | 47.93 | 47.93 | 47.6037 | 612 |
| 1728426600 | 47.6363 | -0.11 | -0.22 | 47.6363 | 47.6363 | 47.6363 | 1 |
| 1728340200 | 47.7428 | -0.06 | -0.14 | 47.65 | 47.7428 | 47.65 | 68 |
| 1728081000 | 47.8077 | -0.3 | -0.63 | 47.83 | 47.83 | 47.8077 | 72 |
| 1727994600 | 48.1108 | -0.11 | -0.23 | 48.36 | 48.36 | 48.0762 | 167 |
| 1727908200 | 48.2228 | -0.19 | -0.40 | 48.216 | 48.2228 | 48.216 | 201 |
| 1727821800 | 48.4166 | 0.19 | 0.39 | 48.406 | 48.4166 | 48.406 | 237 |
| 1727735400 | 48.2279 | -0.1 | -0.21 | 47.96 | 48.46 | 47.96 | 4875 |
| 1727476200 | 48.3291 | 0.09 | 0.18 | 48.53 | 48.53 | 48.2077 | 3301 |
| 1727389800 | 48.24 | -0.06 | -0.12 | 48.35 | 48.35 | 48.24 | 200 |
| 1727303400 | 48.2959 | -0.07 | -0.15 | 48.2701 | 48.4995 | 48.2701 | 4057 |
| 1727217000 | 48.37 | -0.21 | -0.43 | 49.33 | 49.33 | 48.32 | 8642 |
| 1727130600 | 48.5813 | 0.06 | 0.12 | 48.76 | 48.76 | 48.264 | 465 |
| 1726871400 | 48.525 | 0.13 | 0.28 | 48.4599 | 48.645 | 48.424 | 5318 |
| 1726785000 | 48.391 | -0.2 | -0.42 | 48.43 | 48.43 | 48.391 | 61 |
| 1726698600 | 48.5929 | -0.04 | -0.09 | 49.33 | 49.33 | 48.38 | 2931 |
| 1726612200 | 48.6357 | -0.11 | -0.22 | 48.83 | 48.83 | 48.61 | 3430 |
| 1726525800 | 48.7438 | 0.15 | 0.32 | 49.33 | 49.33 | 48.7438 | 3698 |
| 1726266600 | 48.5903 | 0.17 | 0.35 | 48.69 | 48.79 | 48.5903 | 3428 |
| 1726180200 | 48.42 | -0.12 | -0.24 | 50.26 | 50.26 | 48.365 | 7767 |
| 1726093800 | 48.5362 | 0.13 | 0.26 | 48.4494 | 48.5362 | 48.43 | 710 |
| 1726007400 | 48.4102 | 0.21 | 0.44 | 48.4102 | 48.4102 | 48.4102 | 52 |
| 1725921000 | 48.2 | -0.2 | -0.41 | 50.2 | 50.2 | 48.2 | 439 |
| 1725661800 | 48.4 | -0.05 | -0.10 | 50.12 | 50.12 | 48.29 | 3554 |
| 1725575400 | 48.45 | 0.48 | 1.01 | 48.05 | 48.45 | 48.05 | 2314 |
| 1725489000 | 47.965 | 0.22 | 0.46 | 47.87 | 47.965 | 47.87 | 125 |
| 1725402600 | 47.745 | 0.01 | 0.03 | 47.745 | 47.745 | 47.745 | 19 |
| 1725057000 | 47.731 | -0.01 | -0.02 | 49.13 | 49.13 | 47.5901 | 763 |
| 1724970600 | 47.739 | -0.14 | -0.28 | 47.72 | 47.739 | 47.6001 | 863 |
| 1724884200 | 47.875 | -0.13 | -0.27 | 47.875 | 47.875 | 47.875 | 96 |
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
