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 | -0.254 | -0.532048596565 | 47.74 | 47.75 | 47.29 | 76026 | 47.48203546 | SP |
| 4 | 0.976 | 2.09847344657 | 46.51 | 47.75 | 45.99 | 57812 | 46.98911228 | SP |
| 12 | 1.176 | 2.53940833513 | 46.31 | 47.75 | 44.24 | 45852 | 46.3345643 | SP |
| 26 | 3.316 | 7.50735793525 | 44.17 | 47.75 | 43.29 | 36703 | 45.99182621 | SP |
| 52 | 7.856 | 19.8233661368 | 39.63 | 47.75 | 39.0253 | 32592 | 45.53443634 | SP |
| 156 | 7.856 | 19.8233661368 | 39.63 | 47.75 | 39.0253 | 32592 | 45.53443634 | SP |
| 260 | 7.856 | 19.8233661368 | 39.63 | 47.75 | 39.0253 | 32592 | 45.53443634 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 47.5 | 0.09 | 0.19 | 47.49 | 47.54 | 47.4101 | 82176 |
| 1719268500 | 47.41 | -0.07 | -0.15 | 47.53 | 47.61 | 47.41 | 69143 |
| 1719009300 | 47.48 | -0.04 | -0.08 | 47.52 | 47.52 | 47.29 | 57397 |
| 1718922900 | 47.52 | -0.03 | -0.06 | 47.74 | 47.75 | 47.42 | 95387 |
| 1718750100 | 47.55 | 0.1 | 0.21 | 47.58 | 47.58 | 47.46 | 50762 |
| 1718663700 | 47.45 | 0.22 | 0.47 | 47.3 | 47.579 | 47.23 | 53036 |
| 1718404500 | 47.23 | 0.04 | 0.08 | 47.23 | 47.23 | 47.1001 | 43013 |
| 1718318100 | 47.19 | -0.01 | -0.02 | 47.36 | 47.36 | 47.075 | 94430 |
| 1718231700 | 47.2 | 0.36 | 0.77 | 47.17 | 47.29 | 47.125 | 53038 |
| 1718145300 | 46.84 | 0.1 | 0.21 | 46.83 | 46.89 | 46.605 | 28203 |
| 1718058900 | 46.74 | 0.03 | 0.06 | 46.69 | 46.8 | 46.592 | 34904 |
| 1717799700 | 46.71 | -0.07 | -0.15 | 46.688 | 47.17 | 46.62 | 30844 |
| 1717713300 | 46.78 | 0.08 | 0.17 | 46.57 | 46.78 | 46.57 | 35917 |
| 1717626900 | 46.7 | 0.42 | 0.91 | 46.52 | 46.7 | 46.3523 | 35746 |
| 1717540500 | 46.28 | -0.36 | -0.77 | 46.3 | 46.34 | 46.17 | 30190 |
| 1717454100 | 46.64 | -0.05 | -0.11 | 46.9 | 46.9427 | 46.22 | 40127 |
| 1717194900 | 46.69 | 0.41 | 0.89 | 46.38 | 46.69 | 45.99 | 23992 |
| 1717108500 | 46.28 | -0.21 | -0.45 | 46.48 | 46.5 | 46.2117 | 202771 |
| 1717022100 | 46.49 | -0.22 | -0.47 | 46.51 | 46.56 | 46.42 | 34486 |
| 1716935700 | 46.71 | 0.06 | 0.13 | 46.85 | 46.85 | 46.5161 | 45598 |
| 1716590100 | 46.65 | 0.17 | 0.37 | 46.45 | 46.7199 | 46.45 | 23979 |
| 1716503700 | 46.48 | -0.2 | -0.43 | 47.03 | 47.03 | 46.37 | 39624 |
| 1716417300 | 46.68 | -0.09 | -0.19 | 46.81 | 46.81 | 46.535 | 58764 |
| 1716330900 | 46.77 | 0.01 | 0.01 | 46.48 | 46.77 | 46.48 | 17614 |
| 1716244500 | 46.765 | 0.11 | 0.23 | 46.82 | 46.82 | 46.695 | 32062 |
| 1715985300 | 46.66 | -0.01 | -0.01 | 46.75 | 46.77 | 46.53 | 40539 |
| 1715898900 | 46.665 | 0.02 | 0.05 | 46.68 | 46.76 | 46.66 | 35534 |
| 1715812500 | 46.64 | 0.39 | 0.84 | 46.24 | 46.645 | 46.24 | 19633 |
| 1715726100 | 46.25 | 0.16 | 0.35 | 46.18 | 46.26 | 46.06 | 16177 |
| 1715639700 | 46.09 | 0.02 | 0.04 | 46.24 | 46.24 | 46.03 | 51249 |
| 1715380500 | 46.07 | 0.07 | 0.15 | 46.16 | 46.1699 | 46 | 20260 |
| 1715294100 | 46 | 0.15 | 0.33 | 45.86 | 46 | 45.81 | 37535 |
| 1715207700 | 45.85 | 0.04 | 0.09 | 45.69 | 45.87 | 45.69 | 173146 |
| 1715121300 | 45.81 | 0.04 | 0.09 | 45.97 | 45.97 | 45.7 | 84230 |
| 1715034900 | 45.77 | 0.38 | 0.84 | 45.61 | 45.77 | 45.49 | 140738 |
| 1714775700 | 45.39 | 0.48 | 1.07 | 45.5 | 45.5 | 45.22 | 17554 |
| 1714689300 | 44.91 | 0.01 | 0.02 | 44.87 | 44.9594 | 44.625 | 20861 |
| 1714602900 | 44.9 | -0.07 | -0.16 | 45.08 | 45.4599 | 44.8391 | 53102 |
| 1714516500 | 44.97 | -0.7 | -1.53 | 45.67 | 45.67 | 44.97 | 25530 |
| 1714430100 | 45.67 | 0.12 | 0.26 | 45.74 | 45.76 | 45.5 | 70899 |
| 1714170900 | 45.55 | 0.5 | 1.11 | 45.44 | 45.6599 | 45.44 | 31890 |
| 1714084500 | 45.05 | -0.24 | -0.53 | 44.6 | 45.1694 | 44.6 | 36009 |
| 1713998100 | 45.29 | 0 | 0.00 | 45.35 | 45.41 | 45.0694 | 28600 |
| 1713911700 | 45.29 | 0.56 | 1.25 | 45.04 | 45.3287 | 44.91 | 25270 |
| 1713825300 | 44.73 | 0.37 | 0.83 | 44.64 | 44.9444 | 44.3701 | 16097 |
| 1713566100 | 44.36 | -0.45 | -1.00 | 44.8 | 44.8 | 44.24 | 30640 |
| 1713479700 | 44.81 | 0.01 | 0.02 | 45.03 | 45.05 | 44.71 | 21761 |
| 1713393300 | 44.8 | -0.32 | -0.71 | 45.3 | 45.3 | 44.7503 | 22539 |
| 1713306900 | 45.12 | -0.02 | -0.04 | 45.14 | 45.27 | 45 | 24119 |
| 1713220500 | 45.14 | -0.58 | -1.27 | 45.95 | 46.0515 | 45.0966 | 19068 |
| 1712961300 | 45.72 | -0.61 | -1.32 | 46.14 | 46.14 | 45.6103 | 26890 |
| 1712874900 | 46.33 | 0.32 | 0.70 | 46.32 | 46.42 | 45.835 | 49459 |
| 1712788500 | 46.01 | -0.39 | -0.84 | 45.98 | 46.055 | 45.88 | 35455 |
| 1712702100 | 46.4 | 0.04 | 0.09 | 46.55 | 46.55 | 46 | 58389 |
| 1712615700 | 46.36 | 0.06 | 0.13 | 46.46 | 46.46 | 46.2719 | 23150 |
| 1712356500 | 46.3 | 0.4 | 0.87 | 46.06 | 46.39 | 46.01 | 8621 |
| 1712270100 | 45.9 | -0.48 | -1.03 | 46.74 | 46.74 | 45.9 | 43481 |
| 1712183700 | 46.38 | 0.01 | 0.02 | 46.31 | 46.51 | 46.25 | 30165 |
| 1712097300 | 46.37 | -0.61 | -1.30 | 46.23 | 46.37 | 46.21 | 28603 |
| 1712010900 | 46.98 | -0.03 | -0.06 | 47.11 | 47.1189 | 46.8113 | 26582 |
| 1711665300 | 47.01 | 0.02 | 0.04 | 47.01 | 47.03 | 47 | 24734 |
| 1711578900 | 46.99 | 0.29 | 0.62 | 46.94 | 46.99 | 46.77 | 48729 |
| 1711492500 | 46.7 | -0.07 | -0.15 | 46.94 | 46.94 | 46.7 | 52970 |
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
