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 | -0.071 | -0.149852258337 | 47.38 | 47.4343 | 47.19 | 1705 | 47.35235373 | SP |
| 4 | 0.389 | 0.829070758738 | 46.92 | 47.51 | 46.88 | 1709 | 47.25105225 | SP |
| 12 | 0.359 | 0.764643237487 | 46.95 | 47.51 | 46.67 | 2786 | 47.0668504 | SP |
| 26 | 0.039 | 0.08250475989 | 47.27 | 47.51 | 46.56 | 14452 | 47.27685772 | SP |
| 52 | 0.659 | 1.41264737406 | 46.65 | 47.51 | 45.9862 | 11416 | 47.06403509 | SP |
| 156 | -3.961 | -7.72576555491 | 51.27 | 51.57 | 45.79 | 16563 | 48.22211228 | SP |
| 260 | -2.831 | -5.64619066613 | 50.14 | 51.93 | 45.79 | 17876 | 49.49893973 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 47.309 | 0.03 | 0.06 | 47.34 | 47.34 | 47.3 | 1025 |
| 1722033000 | 47.2791 | -0.1 | -0.21 | 47.19 | 47.29 | 47.19 | 1500 |
| 1721946600 | 47.38 | -0.01 | -0.02 | 47.3899 | 47.4343 | 47.38 | 1992 |
| 1721860200 | 47.3899 | 0.02 | 0.03 | 47.3749 | 47.43 | 47.3749 | 538 |
| 1721773800 | 47.3749 | 0.02 | 0.05 | 47.3501 | 47.385 | 47.3501 | 1037 |
| 1721687400 | 47.3501 | 0 | 0.00 | 47.38 | 47.38 | 47.32 | 3459 |
| 1721428200 | 47.3499 | -0.07 | -0.15 | 47.51 | 47.51 | 47.3499 | 418 |
| 1721341800 | 47.4196 | 0 | 0.01 | 47.42 | 47.42 | 47.4175 | 796 |
| 1721255400 | 47.4149 | -0.01 | -0.01 | 47.39 | 47.415 | 47.38 | 5013 |
| 1721169000 | 47.42 | 0.02 | 0.05 | 47.39 | 47.42 | 47.37 | 1282 |
| 1721082600 | 47.395 | 0.02 | 0.05 | 47.3702 | 47.395 | 47.3702 | 437 |
| 1720823400 | 47.3702 | 0.05 | 0.11 | 47.3198 | 47.3702 | 47.3198 | 470 |
| 1720737000 | 47.3198 | 0.13 | 0.26 | 47.3 | 47.33 | 47.3 | 2941 |
| 1720650600 | 47.1948 | 0.03 | 0.06 | 47.165 | 47.198 | 47.165 | 800 |
| 1720564200 | 47.165 | -0.02 | -0.04 | 47.185 | 47.185 | 47.165 | 155 |
| 1720477800 | 47.185 | 0.03 | 0.05 | 47.1599 | 47.2 | 47.1599 | 4490 |
| 1720218600 | 47.1599 | 0.1 | 0.22 | 47.14 | 47.17 | 47.14 | 2887 |
| 1720040640 | 47.055 | 0.09 | 0.19 | 46.99 | 47.055 | 46.99 | 1070 |
| 1719959400 | 46.965 | 0.06 | 0.12 | 46.91 | 46.9762 | 46.91 | 916 |
| 1719873000 | 46.91 | -0.08 | -0.17 | 46.92 | 46.935 | 46.88 | 3327 |
| 1719613800 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 0 |
| 1719527400 | 46.99 | 0.05 | 0.10 | 47.02 | 47.02 | 46.96 | 1844 |
| 1719441000 | 46.9448 | -0.06 | -0.12 | 46.97 | 46.97 | 46.92 | 3144 |
| 1719354600 | 47 | -0.18 | -0.38 | 47 | 47.0299 | 46.97 | 4376 |
| 1719268200 | 47.18 | 0.02 | 0.05 | 47.1571 | 47.21 | 47.1571 | 1258 |
| 1719009000 | 47.1571 | -0 | -0.01 | 47.15 | 47.18 | 47.15 | 805 |
| 1718922600 | 47.16 | -0.01 | -0.02 | 47.1683 | 47.169 | 47.11 | 3243 |
| 1718749800 | 47.1683 | 0.08 | 0.18 | 47.0855 | 47.21 | 47.0855 | 24138 |
| 1718663400 | 47.0855 | -0.09 | -0.19 | 47.1752 | 47.1752 | 47.08 | 1524 |
| 1718404200 | 47.1752 | 0 | 0.00 | 47.175 | 47.1752 | 47.175 | 47 |
| 1718317800 | 47.175 | 0.13 | 0.29 | 47.18 | 47.2 | 47.14 | 3469 |
| 1718231400 | 47.04 | 0.08 | 0.17 | 46.96 | 47.1601 | 46.96 | 3102 |
| 1718145000 | 46.96 | 0.04 | 0.09 | 46.92 | 46.96 | 46.92 | 2404 |
| 1718058600 | 46.92 | -0.01 | -0.03 | 46.9343 | 46.9343 | 46.89 | 1141 |
| 1717799400 | 46.9343 | -0.13 | -0.27 | 47.0631 | 47.0631 | 46.93 | 3275 |
| 1717713000 | 47.0631 | 0.01 | 0.02 | 47.06 | 47.0909 | 47.0301 | 7618 |
| 1717626600 | 47.0529 | 0.05 | 0.10 | 47.005 | 47.0529 | 46.98 | 712 |
| 1717540200 | 47.005 | 0.06 | 0.14 | 46.9402 | 47.0326 | 46.9402 | 7604 |
| 1717453800 | 46.9402 | 0.1 | 0.21 | 46.85 | 46.9402 | 46.85 | 3278 |
| 1717194600 | 46.8398 | 0.07 | 0.16 | 46.825 | 46.8398 | 46.825 | 204 |
| 1717108200 | 46.765 | 0.07 | 0.15 | 46.76 | 46.7759 | 46.755 | 456 |
| 1717021800 | 46.6948 | -0.03 | -0.06 | 46.69 | 46.7243 | 46.67 | 3663 |
| 1716935400 | 46.725 | -0.05 | -0.10 | 46.77 | 46.77 | 46.72 | 900 |
| 1716589800 | 46.77 | -0.16 | -0.34 | 46.7538 | 46.79 | 46.7449 | 1904 |
| 1716503400 | 46.9288 | -0.05 | -0.11 | 46.98 | 46.99 | 46.89 | 2287 |
| 1716417000 | 46.98 | -0.03 | -0.07 | 46.97 | 47 | 46.97 | 2096 |
| 1716330600 | 47.0149 | 0.02 | 0.05 | 46.9914 | 47.05 | 46.9801 | 5199 |
| 1716244200 | 46.9914 | -0.01 | -0.02 | 46.97 | 47.03 | 46.9606 | 9555 |
| 1715985000 | 47 | -0.02 | -0.04 | 47.06 | 47.06 | 46.99 | 5592 |
| 1715898600 | 47.02 | -0.06 | -0.12 | 46.98 | 47.05 | 46.98 | 5700 |
| 1715812200 | 47.075 | 0.14 | 0.29 | 46.94 | 47.075 | 46.94 | 945 |
| 1715725800 | 46.94 | 0.02 | 0.05 | 46.98 | 46.98 | 46.93 | 3647 |
| 1715639400 | 46.915 | 0.01 | 0.02 | 46.905 | 46.94 | 46.905 | 799 |
| 1715380200 | 46.905 | -0.04 | -0.08 | 46.91 | 46.9351 | 46.89 | 3389 |
| 1715293800 | 46.9413 | 0.04 | 0.08 | 46.94 | 46.95 | 46.9141 | 1866 |
| 1715207400 | 46.9034 | -0.02 | -0.05 | 46.925 | 46.927 | 46.9 | 1880 |
| 1715121000 | 46.925 | 0 | 0.01 | 46.96 | 46.96 | 46.9 | 1908 |
| 1715034600 | 46.9216 | 0.02 | 0.04 | 46.95 | 46.95 | 46.9005 | 637 |
| 1714775400 | 46.904 | 0.1 | 0.21 | 46.8047 | 46.93 | 46.8047 | 3786 |
| 1714689000 | 46.8047 | 0.12 | 0.26 | 46.735 | 46.85 | 46.735 | 12187 |
| 1714602600 | 46.6822 | 0.08 | 0.18 | 46.61 | 46.6822 | 46.605 | 1595 |
| 1714516200 | 46.6004 | -0.06 | -0.13 | 46.63 | 46.6437 | 46.5921 | 2250 |
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
