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 | -0.01 | -0.0213903743315 | 46.75 | 46.89 | 46.5556 | 183798 | 46.73910908 | SP |
| 4 | -0.44 | -0.932598558711 | 47.18 | 47.3 | 46.5556 | 220317 | 46.92422034 | SP |
| 12 | -1.22 | -2.54378648874 | 47.96 | 48.79 | 46.5556 | 178378 | 47.62171816 | SP |
| 26 | 0.47 | 1.01577696131 | 46.27 | 48.79 | 45.765 | 186523 | 47.26536183 | SP |
| 52 | 1.43 | 3.1560361951 | 45.31 | 48.79 | 45.1 | 190383 | 46.88583818 | SP |
| 156 | -9.64 | -17.098261795 | 56.38 | 56.72 | 43.27 | 178576 | 47.91854842 | SP |
| 260 | -7.68 | -14.1124586549 | 54.42 | 61.57 | 43.27 | 139841 | 49.99566728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 46.74 | 0.02 | 0.04 | 46.71 | 46.7589 | 46.69 | 207309 |
| 1732231800 | 46.72 | 0.02 | 0.04 | 46.73 | 46.79 | 46.67 | 165146 |
| 1732145400 | 46.7 | -0.07 | -0.15 | 46.74 | 46.76 | 46.6301 | 188098 |
| 1732059000 | 46.77 | 0.09 | 0.19 | 46.8 | 46.82 | 46.75 | 287267 |
| 1731972600 | 46.68 | -0.13 | -0.28 | 46.61 | 46.71 | 46.5556 | 144147 |
| 1731713400 | 46.81 | -0.04 | -0.09 | 46.75 | 46.89 | 46.65 | 153813 |
| 1731627000 | 46.85 | 0.01 | 0.02 | 46.96 | 46.99 | 46.8097 | 272367 |
| 1731540600 | 46.84 | -0.04 | -0.09 | 47.08 | 47.08 | 46.81 | 235041 |
| 1731454200 | 46.88 | -0.26 | -0.55 | 47.07 | 47.07 | 46.85 | 170491 |
| 1731367800 | 47.14 | -0.06 | -0.13 | 47.15 | 47.1591 | 47.08 | 137212 |
| 1731108600 | 47.2 | 0.1 | 0.21 | 47.22 | 47.3 | 47.15 | 434776 |
| 1731022200 | 47.1 | 0.31 | 0.66 | 46.93 | 47.13 | 46.93 | 207869 |
| 1730935800 | 46.79 | -0.29 | -0.62 | 46.88 | 46.92 | 46.695 | 321592 |
| 1730849400 | 47.08 | 0.1 | 0.21 | 46.94 | 47.085 | 46.8603 | 282217 |
| 1730763000 | 46.98 | 0.22 | 0.47 | 46.97 | 47.0488 | 46.8791 | 403448 |
| 1730500200 | 46.76 | -0.19 | -0.40 | 46.99 | 47.03 | 46.75 | 211580 |
| 1730413800 | 46.95 | -0.05 | -0.11 | 46.91 | 47.01 | 46.8201 | 282394 |
| 1730327400 | 47 | 0.01 | 0.02 | 47.1 | 47.13 | 46.9501 | 127412 |
| 1730241000 | 46.99 | 0.04 | 0.09 | 46.84 | 47 | 46.8 | 143513 |
| 1730154600 | 46.95 | -0.07 | -0.15 | 47.05 | 47.05 | 46.9001 | 176802 |
| 1729895400 | 47.02 | -0.08 | -0.17 | 47.18 | 47.18 | 46.985 | 121845 |
| 1729809000 | 47.1 | 0.08 | 0.17 | 47.03 | 47.16 | 47.01 | 115716 |
| 1729722600 | 47.02 | -0.12 | -0.25 | 47.01 | 47.05 | 46.9628 | 156260 |
| 1729636200 | 47.14 | -0.02 | -0.04 | 47.19 | 47.19 | 47.075 | 107756 |
| 1729549800 | 47.16 | -0.48 | -1.01 | 47.32 | 47.33 | 47.16 | 123358 |
| 1729290600 | 47.64 | 0.01 | 0.02 | 47.66 | 47.6774 | 47.62 | 96844 |
| 1729204200 | 47.63 | -0.2 | -0.42 | 47.69 | 47.75 | 47.61 | 106069 |
| 1729117800 | 47.83 | 0.06 | 0.13 | 47.84 | 47.8756 | 47.81 | 143688 |
| 1729031400 | 47.77 | 0.14 | 0.29 | 47.73 | 47.775 | 47.715 | 125988 |
| 1728945000 | 47.63 | 0.01 | 0.02 | 47.49 | 47.63 | 47.49 | 119984 |
| 1728685800 | 47.62 | 0.02 | 0.04 | 47.57 | 47.6783 | 47.5677 | 155059 |
| 1728599400 | 47.6 | -0.03 | -0.06 | 47.6 | 47.62 | 47.5 | 203149 |
| 1728513000 | 47.63 | -0.08 | -0.17 | 47.67 | 47.6899 | 47.595859 | 202281 |
| 1728426600 | 47.71 | 0.02 | 0.04 | 47.62 | 47.72 | 47.61 | 122829 |
| 1728340200 | 47.69 | -0.15 | -0.31 | 47.72 | 47.7399 | 47.65 | 101787 |
| 1728081000 | 47.84 | -0.3 | -0.62 | 47.86 | 47.92 | 47.835 | 211880 |
| 1727994600 | 48.14 | -0.18 | -0.37 | 48.26 | 48.26 | 48.14 | 144261 |
| 1727908200 | 48.32 | -0.07 | -0.14 | 48.27 | 48.3468 | 48.21 | 122072 |
| 1727821800 | 48.39 | 0.09 | 0.19 | 48.43 | 48.49 | 48.3585 | 114230 |
| 1727735400 | 48.3 | -0.08 | -0.17 | 48.36 | 48.365 | 48.2201 | 194091 |
| 1727476200 | 48.38 | 0.12 | 0.25 | 48.36 | 48.41 | 48.31 | 178224 |
| 1727389800 | 48.2599 | -0.01 | -0.02 | 48.3 | 48.3 | 48.17 | 148520 |
| 1727303400 | 48.27 | -0.14 | -0.29 | 48.37 | 48.37 | 48.26 | 105473 |
| 1727217000 | 48.41 | 0.03 | 0.06 | 48.28 | 48.42 | 48.255198 | 106421 |
| 1727130600 | 48.38 | -0.16 | -0.33 | 48.32 | 48.41 | 48.2445 | 187989 |
| 1726871400 | 48.54 | -0.06 | -0.12 | 48.51 | 48.6 | 48.47 | 123619 |
| 1726785000 | 48.6 | -0.01 | -0.02 | 48.57 | 48.6099 | 48.514 | 303156 |
| 1726698600 | 48.61 | -0.14 | -0.29 | 48.62 | 48.78 | 48.56 | 175012 |
| 1726612200 | 48.75 | -0.02 | -0.04 | 48.79 | 48.79 | 48.7099 | 337771 |
| 1726525800 | 48.77 | 0.17 | 0.35 | 48.68 | 48.78 | 48.63 | 119266 |
| 1726266600 | 48.6 | 0.07 | 0.14 | 48.61 | 48.656373 | 48.56 | 134557 |
| 1726180200 | 48.53 | -0.05 | -0.10 | 48.55 | 48.56 | 48.465 | 176170 |
| 1726093800 | 48.58 | -0.01 | -0.02 | 48.5 | 48.6499 | 48.4873 | 116461 |
| 1726007400 | 48.59 | 0.13 | 0.27 | 48.46 | 48.605 | 48.44 | 105072 |
| 1725921000 | 48.46 | 0.09 | 0.19 | 48.36 | 48.48 | 48.34 | 248091 |
| 1725661800 | 48.37 | 0.03 | 0.06 | 48.33 | 48.55 | 48.27 | 165770 |
| 1725575400 | 48.34 | 0.14 | 0.29 | 48.31 | 48.3499 | 48.2 | 351414 |
| 1725489000 | 48.2 | 0.22 | 0.46 | 48.03 | 48.21 | 48.018 | 171948 |
| 1725402600 | 47.98 | 0.17 | 0.36 | 47.99 | 48.04 | 47.94 | 119203 |
| 1725057000 | 47.81 | -0.12 | -0.25 | 47.96 | 47.97 | 47.8 | 131023 |
| 1724970600 | 47.93 | -0.05 | -0.10 | 47.91 | 47.96 | 47.8747 | 147659 |
| 1724884200 | 47.98 | -0.07 | -0.15 | 48.02 | 48.035 | 47.965 | 101365 |
| 1724797800 | 48.05 | -0.07 | -0.15 | 47.92 | 48.05 | 47.9 | 133781 |
| 1724711400 | 48.12 | 0.05 | 0.10 | 48.11 | 48.12 | 48.0086 | 170580 |
| 1724452200 | 48.07 | 0.19 | 0.40 | 47.97 | 48.07 | 47.87 | 157513 |
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
