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 | 0.3749 | 0.796793273696 | 47.0511 | 47.3859 | 46.43 | 496 | 46.96188996 | SP |
| 4 | 1.126 | 2.43196544276 | 46.3 | 47.3859 | 45.59 | 1102 | 46.5560918 | SP |
| 12 | 2.416 | 5.36769606754 | 45.01 | 47.57 | 44.64 | 1060 | 46.34273044 | SP |
| 26 | 5.856 | 14.0870820303 | 41.57 | 47.57 | 40.75 | 1813 | 44.7785358 | SP |
| 52 | 10.646 | 28.9450788472 | 36.78 | 47.57 | 36.0552 | 1416 | 43.36273359 | SP |
| 156 | 22.9799 | 94.0023152977 | 24.4461 | 47.57 | 24.3338 | 707 | 42.13081399 | SP |
| 260 | 22.9799 | 94.0023152977 | 24.4461 | 47.57 | 24.3338 | 707 | 42.13081399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 47.426 | 0.04 | 0.08 | 47.33 | 47.426 | 47.33 | 183 |
| 1739489400 | 47.3859 | 0.55 | 1.17 | 46.8387 | 47.3859 | 46.8387 | 440 |
| 1739403000 | 46.8387 | 0.03 | 0.06 | 46.43 | 46.89 | 46.43 | 854 |
| 1739316600 | 46.8118 | -0.12 | -0.25 | 46.81 | 46.8118 | 46.81 | 233 |
| 1739230200 | 46.9305 | 0.24 | 0.50 | 46.84 | 46.99 | 46.84 | 882 |
| 1738971000 | 46.6947 | -0.36 | -0.76 | 47.0511 | 47.0511 | 46.69 | 70 |
| 1738884600 | 47.0511 | 0.32 | 0.69 | 46.81 | 47.0511 | 46.79 | 202 |
| 1738798200 | 46.7266 | -0.06 | -0.13 | 46.59 | 46.7266 | 46.59 | 432 |
| 1738711800 | 46.7883 | 0.45 | 0.97 | 46.43 | 46.79 | 46.33 | 761 |
| 1738625400 | 46.3375 | -0.35 | -0.75 | 45.95 | 46.4599 | 45.85 | 3319 |
| 1738366200 | 46.6897 | -0.23 | -0.49 | 47.31 | 47.31 | 46.6897 | 401 |
| 1738279800 | 46.9184 | 0.3 | 0.63 | 46.85 | 46.9184 | 46.8 | 479 |
| 1738193400 | 46.6232 | -0.38 | -0.80 | 46.79 | 46.79 | 46.61 | 306 |
| 1738107000 | 47 | 1.05 | 2.29 | 46.18 | 47 | 46 | 3335 |
| 1738020600 | 45.95 | -0.95 | -2.04 | 45.59 | 46 | 45.59 | 4250 |
| 1737761400 | 46.9047 | 0.13 | 0.29 | 47.1 | 47.1 | 46.89 | 1330 |
| 1737675000 | 46.77 | 0 | 0.00 | 46.77 | 46.77 | 46.77 | 0 |
| 1737588600 | 46.77 | 0.42 | 0.91 | 46.68 | 46.89 | 46.68 | 954 |
| 1737502200 | 46.35 | 0.23 | 0.50 | 46.46 | 46.46 | 46.0261 | 1039 |
| 1737156600 | 46.12 | 0.35 | 0.76 | 46.3 | 46.3 | 46.12 | 546 |
| 1737070200 | 45.77 | -0.27 | -0.60 | 46.13 | 46.13 | 45.76 | 624 |
| 1736983800 | 46.0447 | 1.25 | 2.78 | 45.49 | 46.1 | 45.49 | 144 |
| 1736897400 | 44.7986 | -0.29 | -0.65 | 45.43 | 45.43 | 44.7 | 703 |
| 1736811000 | 45.09 | -0.18 | -0.40 | 44.64 | 45.09 | 44.64 | 1253 |
| 1736551800 | 45.2702 | -0.48 | -1.04 | 45.52 | 45.52 | 45 | 276 |
| 1736379000 | 45.7472 | 0.13 | 0.28 | 45.76 | 45.76 | 45.62 | 82 |
| 1736292600 | 45.62 | -0.78 | -1.69 | 46.64 | 46.64 | 45.62 | 2303 |
| 1736206200 | 46.4032 | 0.53 | 1.16 | 46.53 | 46.5348 | 46.4032 | 632 |
| 1735947000 | 45.8725 | 0.74 | 1.64 | 45.51 | 45.8725 | 45.51 | 493 |
| 1735860600 | 45.1313 | -0.21 | -0.46 | 45.41 | 45.41 | 44.95 | 2464 |
| 1735687800 | 45.3405 | -0.54 | -1.18 | 45.98 | 45.98 | 45.3405 | 483 |
| 1735601400 | 45.8816 | -0.44 | -0.94 | 45.76 | 46.08 | 45.57 | 599 |
| 1735342200 | 46.3177 | -0.8 | -1.69 | 46.73 | 46.73 | 45.99 | 511 |
| 1735255800 | 47.1155 | -0.07 | -0.16 | 47.19 | 47.19 | 47.11 | 740 |
| 1735077840 | 47.1903 | 0.6 | 1.28 | 46.56 | 47.1903 | 46.56 | 245 |
| 1734996600 | 46.5945 | 0.61 | 1.32 | 46.29 | 46.5945 | 45.79 | 2509 |
| 1734737400 | 45.9884 | 0.16 | 0.34 | 45.7416 | 46.395 | 45.7416 | 939 |
| 1734651000 | 45.8315 | -0.17 | -0.37 | 46.43 | 46.43 | 45.8315 | 2344 |
| 1734564600 | 46.0007 | -1.36 | -2.87 | 47.22 | 47.55 | 46.0007 | 1241 |
| 1734478200 | 47.3616 | 0.04 | 0.09 | 47.38 | 47.38 | 47.32 | 174 |
| 1734391800 | 47.317 | 0.31 | 0.66 | 47.25 | 47.37 | 47.18 | 595 |
| 1734132600 | 47.007 | -0.2 | -0.43 | 47.21 | 47.28 | 47.007 | 591 |
| 1734046200 | 47.21 | -0.36 | -0.75 | 47.57 | 47.57 | 47.21 | 640 |
| 1733959800 | 47.569 | 0.7 | 1.50 | 47.19 | 47.569 | 47.19 | 661 |
| 1733873400 | 46.8657 | 0.18 | 0.38 | 46.93 | 47.07 | 46.8657 | 421 |
| 1733787000 | 46.6896 | -0.33 | -0.71 | 47.04 | 47.04 | 46.6896 | 3532 |
| 1733527800 | 47.0237 | 0.28 | 0.60 | 46.98 | 47.08 | 46.98 | 713 |
| 1733441400 | 46.7448 | -0.13 | -0.27 | 46.86 | 46.91 | 46.7448 | 210 |
| 1733355000 | 46.8734 | 0.49 | 1.05 | 46.51 | 46.9 | 46.51 | 6578 |
| 1733268600 | 46.3881 | 0.16 | 0.36 | 46.25 | 46.3881 | 46.18 | 992 |
| 1733182200 | 46.2239 | 0.39 | 0.85 | 45.99 | 46.2239 | 45.99 | 515 |
| 1732917840 | 45.8334 | 0.38 | 0.83 | 45.44 | 45.8334 | 45.44 | 637 |
| 1732750200 | 45.4539 | -0.25 | -0.55 | 45.71 | 45.71 | 45.29 | 612 |
| 1732663800 | 45.7067 | 0.34 | 0.74 | 45.48 | 45.7067 | 45.48 | 610 |
| 1732577400 | 45.3693 | 0.11 | 0.25 | 45.6 | 45.6 | 45.3693 | 778 |
| 1732318200 | 45.2546 | 0.14 | 0.31 | 45.01 | 45.2546 | 45.01 | 613 |
| 1732231800 | 45.1162 | 0.05 | 0.11 | 45.21 | 45.21 | 44.86 | 476 |
| 1732145400 | 45.0645 | -0.01 | -0.03 | 45.23 | 45.23 | 44.89 | 1837 |
| 1732059000 | 45.0792 | 0.36 | 0.80 | 44.55 | 45.0792 | 44.4 | 18714 |
| 1731972600 | 44.7229 | 0.2 | 0.45 | 44.7 | 44.85 | 44.6789 | 1288 |
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
