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 | -0.61 | -1.29539180293 | 47.09 | 47.12 | 46.47 | 567675 | 46.88101828 | SP |
| 4 | -1.1 | -2.31189575452 | 47.58 | 47.665 | 46.47 | 567375 | 47.18692564 | SP |
| 12 | -0.94 | -1.98228595529 | 47.42 | 48.54 | 46.47 | 559538 | 47.77826535 | SP |
| 26 | 1.19 | 2.62751159196 | 45.29 | 48.54 | 44.3 | 492089 | 47.14713411 | SP |
| 52 | 2.71 | 6.1914553347 | 43.77 | 48.54 | 43.74 | 457956 | 46.67335688 | SP |
| 156 | -7.88 | -14.4959529065 | 54.36 | 54.93 | 43.47 | 259642 | 46.62683113 | SP |
| 260 | -6.66 | -12.5329318781 | 53.14 | 56.73 | 43.47 | 161744 | 46.97962395 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 46.48 | -0.35 | -0.75 | 46.7 | 46.7681 | 46.445 | 931716 |
| 1730413800 | 46.83 | -0.05 | -0.11 | 46.8 | 46.91 | 46.7101 | 596275 |
| 1730327400 | 46.88 | -0.03 | -0.06 | 47.03 | 47.08 | 46.845 | 602927 |
| 1730241000 | 46.909 | 0.05 | 0.10 | 46.72 | 46.91 | 46.69 | 549526 |
| 1730154600 | 46.86 | -0.06 | -0.13 | 46.98 | 46.98 | 46.78 | 465583 |
| 1729895400 | 46.92 | -0.07 | -0.15 | 47.09 | 47.12 | 46.89 | 644833 |
| 1729809000 | 46.99 | 0.08 | 0.17 | 46.98 | 47.068 | 46.9 | 404545 |
| 1729722600 | 46.91 | -0.13 | -0.28 | 46.96 | 46.965 | 46.8614 | 488206 |
| 1729636200 | 47.04 | -0.01 | -0.02 | 47.13 | 47.13 | 46.97 | 704557 |
| 1729549800 | 47.05 | -0.33 | -0.70 | 47.23 | 47.25 | 47 | 836319 |
| 1729290600 | 47.38 | 0.06 | 0.13 | 47.4 | 47.4188 | 47.345 | 650271 |
| 1729204200 | 47.32 | -0.22 | -0.46 | 47.41 | 47.4899 | 47.31 | 770849 |
| 1729117800 | 47.54 | 0.09 | 0.18 | 47.54 | 47.5807 | 47.52 | 628053 |
| 1729031400 | 47.455 | 0.16 | 0.33 | 47.44 | 47.47 | 47.403 | 396122 |
| 1728945000 | 47.2988 | -0.03 | -0.07 | 47.18 | 47.2988 | 47.1699 | 677067 |
| 1728685800 | 47.33 | 0.01 | 0.02 | 47.31 | 47.3759 | 47.2521 | 488762 |
| 1728599400 | 47.32 | -0.02 | -0.04 | 47.34 | 47.34 | 47.1991 | 407393 |
| 1728513000 | 47.34 | -0.12 | -0.25 | 47.42 | 47.43 | 47.301 | 467530 |
| 1728426600 | 47.46 | 0.06 | 0.14 | 47.37 | 47.46 | 47.319 | 468616 |
| 1728340200 | 47.395 | -0.19 | -0.39 | 47.44 | 47.47 | 47.37 | 554292 |
| 1728081000 | 47.58 | -0.32 | -0.67 | 47.58 | 47.665 | 47.5589 | 595666 |
| 1727994600 | 47.9 | -0.2 | -0.41 | 47.99 | 48.02 | 47.89 | 364689 |
| 1727908200 | 48.095 | -0.09 | -0.18 | 48.06 | 48.1099 | 47.965 | 762310 |
| 1727821800 | 48.18 | -0.06 | -0.12 | 48.2 | 48.27 | 48.14 | 600218 |
| 1727735400 | 48.24 | -0.08 | -0.17 | 48.31 | 48.3389 | 48.19 | 1242136 |
| 1727476200 | 48.32 | 0.12 | 0.25 | 48.28 | 48.3557 | 48.25 | 585483 |
| 1727389800 | 48.2 | -0.01 | -0.02 | 48.25 | 48.25 | 48.1263 | 608457 |
| 1727303400 | 48.21 | -0.15 | -0.31 | 48.28 | 48.31 | 48.2 | 905717 |
| 1727217000 | 48.36 | 0.06 | 0.12 | 48.24 | 48.37 | 48.18 | 650196 |
| 1727130600 | 48.3 | -0.03 | -0.06 | 48.27 | 48.35 | 48.17 | 745217 |
| 1726871400 | 48.33 | -0.04 | -0.08 | 48.29 | 48.37 | 48.2379 | 573974 |
| 1726785000 | 48.37 | 0.01 | 0.02 | 48.29 | 48.38 | 48.26 | 586298 |
| 1726698600 | 48.36 | -0.12 | -0.25 | 48.44 | 48.54 | 48.335 | 626895 |
| 1726612200 | 48.48 | -0.05 | -0.10 | 48.52 | 48.54 | 48.46 | 644527 |
| 1726525800 | 48.53 | 0.14 | 0.29 | 48.44 | 48.54 | 48.4 | 520541 |
| 1726266600 | 48.39 | 0.11 | 0.22 | 48.38 | 48.4299 | 48.3225 | 443001 |
| 1726180200 | 48.285 | -0.05 | -0.09 | 48.34 | 48.34 | 48.21 | 1003898 |
| 1726093800 | 48.33 | -0.01 | -0.01 | 48.28 | 48.415 | 48.25 | 803677 |
| 1726007400 | 48.335 | 0.13 | 0.28 | 48.25 | 48.355 | 48.19 | 593912 |
| 1725921000 | 48.2 | 0.07 | 0.14 | 48.15 | 48.225 | 48.07 | 649423 |
| 1725661800 | 48.135 | 0.07 | 0.16 | 48.1 | 48.305 | 48 | 565898 |
| 1725575400 | 48.06 | 0.12 | 0.25 | 48.04 | 48.08 | 47.93 | 441862 |
| 1725489000 | 47.94 | 0.2 | 0.43 | 47.76 | 47.965 | 47.7401 | 661964 |
| 1725402600 | 47.735 | -0.02 | -0.03 | 47.71 | 47.77 | 47.67 | 443955 |
| 1725057000 | 47.75 | -0.1 | -0.21 | 47.91 | 47.915 | 47.74 | 543046 |
| 1724970600 | 47.85 | -0.07 | -0.15 | 47.83 | 47.89 | 47.7901 | 513619 |
| 1724884200 | 47.92 | -0.03 | -0.06 | 47.95 | 47.99 | 47.905 | 292158 |
| 1724797800 | 47.95 | -0.01 | -0.01 | 47.87 | 47.9699 | 47.8382 | 365665 |
| 1724711400 | 47.955 | -0.02 | -0.03 | 48.05 | 48.05 | 47.94 | 285314 |
| 1724452200 | 47.97 | 0.18 | 0.38 | 47.85 | 47.9899 | 47.81 | 345743 |
| 1724365800 | 47.79 | -0.18 | -0.38 | 47.89 | 47.89 | 47.73 | 387923 |
| 1724279400 | 47.97 | 0.1 | 0.22 | 47.91 | 48.035 | 47.82 | 621843 |
| 1724193000 | 47.865 | 0.14 | 0.28 | 47.99 | 47.99 | 47.775 | 496588 |
| 1724106600 | 47.73 | 0.08 | 0.17 | 47.66 | 47.77 | 47.65 | 477155 |
| 1723847400 | 47.65 | 0.09 | 0.19 | 47.66 | 47.665 | 47.5363 | 353162 |
| 1723761000 | 47.56 | -0.17 | -0.36 | 47.47 | 47.5758 | 47.435 | 369873 |
| 1723674600 | 47.73 | 0.1 | 0.21 | 47.67 | 47.76 | 47.65 | 371201 |
| 1723588200 | 47.63 | 0.19 | 0.39 | 47.6 | 47.63 | 47.54 | 391715 |
| 1723501800 | 47.445 | 0.1 | 0.22 | 47.39 | 47.48 | 47.3 | 326466 |
| 1723242600 | 47.34 | 0.12 | 0.25 | 47.42 | 47.42 | 47.33 | 612299 |
| 1723156200 | 47.22 | -0.08 | -0.17 | 47.19 | 47.24 | 47.1463 | 283086 |
| 1723069800 | 47.3 | -0.1 | -0.20 | 47.34 | 47.375 | 47.2201 | 418823 |
| 1722983400 | 47.395 | -0.26 | -0.54 | 47.62 | 47.62 | 47.385 | 479317 |
| 1722897000 | 47.65 | -0.03 | -0.06 | 47.87 | 47.915 | 47.52 | 387117 |
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
