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 | -0.02 | -0.0419463087248 | 47.68 | 47.7882 | 47.665 | 24414 | 47.71669459 | SP |
| 4 | -0.75 | -1.54926668044 | 48.41 | 48.55 | 47.55 | 47759 | 47.86839279 | SP |
| 12 | -0.86 | -1.7724649629 | 48.52 | 48.74 | 47.55 | 43249 | 48.1018568 | SP |
| 26 | -0.01 | -0.0209775540172 | 47.67 | 49.255 | 47.55 | 43244 | 48.40992685 | SP |
| 52 | 0.07 | 0.147089724732 | 47.59 | 49.255 | 46.67 | 39527 | 47.97609708 | SP |
| 156 | -4.68 | -8.94153611005 | 52.34 | 52.37 | 44.75 | 31761 | 47.66340704 | SP |
| 260 | -4.66 | -8.90672782875 | 52.32 | 55.41 | 44.75 | 27080 | 49.54202409 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 47.66 | -0.07 | -0.15 | 47.71 | 47.71 | 47.65 | 34917 |
| 1735947300 | 47.73 | 0.02 | 0.04 | 47.72 | 47.76 | 47.7 | 25835 |
| 1735860900 | 47.71 | 0.01 | 0.02 | 47.73 | 47.77 | 47.68 | 9929 |
| 1735688100 | 47.7 | -0.03 | -0.06 | 47.74 | 47.7882 | 47.665 | 36692 |
| 1735601700 | 47.73 | 0.12 | 0.25 | 47.68 | 47.74 | 47.68 | 25199 |
| 1735342500 | 47.61 | -0.06 | -0.13 | 47.72 | 47.72 | 47.6042 | 50758 |
| 1735256100 | 47.67 | 0.05 | 0.10 | 47.6 | 47.67 | 47.55 | 84754 |
| 1735077840 | 47.62 | 0.02 | 0.04 | 47.55 | 47.62 | 47.55 | 30611 |
| 1734996900 | 47.6 | -0.07 | -0.14 | 47.66 | 47.66 | 47.58 | 112027 |
| 1734737700 | 47.665 | -0.12 | -0.24 | 47.74 | 47.74 | 47.6585 | 56567 |
| 1734651300 | 47.78 | -0.04 | -0.08 | 47.79 | 47.82 | 47.72 | 72929 |
| 1734564900 | 47.82 | -0.31 | -0.63 | 48.16 | 48.16 | 47.8 | 82167 |
| 1734478500 | 48.125 | -0.02 | -0.03 | 48.13 | 48.14 | 48.0921 | 24797 |
| 1734392100 | 48.14 | 0.02 | 0.05 | 48.2 | 48.2 | 48.11 | 30789 |
| 1734132900 | 48.115 | -0.1 | -0.20 | 48.21 | 48.21 | 48.1 | 42485 |
| 1734046500 | 48.2131 | -0.1 | -0.20 | 48.29 | 48.29 | 48.21 | 16743 |
| 1733960100 | 48.3086 | -0.02 | -0.04 | 48.55 | 48.55 | 48.22 | 61952 |
| 1733873700 | 48.33 | -0.03 | -0.06 | 48.34 | 48.37 | 48.3 | 27101 |
| 1733787300 | 48.36 | -0.06 | -0.12 | 48.41 | 48.41 | 48.34 | 68321 |
| 1733528100 | 48.42 | 0.12 | 0.24 | 48.46 | 48.46 | 48.37 | 52425 |
| 1733441700 | 48.305 | 0 | 0.00 | 48.23 | 48.32 | 48.23 | 104457 |
| 1733355300 | 48.305 | 0.09 | 0.18 | 48.21 | 48.3296 | 48.1703 | 16876 |
| 1733268900 | 48.22 | -0.05 | -0.11 | 48.29 | 48.32 | 48.2 | 55958 |
| 1733182500 | 48.2737 | -0.15 | -0.31 | 48.23 | 48.2831 | 48.18 | 21249 |
| 1732917840 | 48.425 | 0.12 | 0.26 | 48.39 | 48.44 | 48.39 | 10545 |
| 1732750500 | 48.3013 | 0.09 | 0.20 | 48.27 | 48.32 | 48.24 | 20994 |
| 1732664100 | 48.2071 | -0.02 | -0.05 | 48.19 | 48.2098 | 48.15 | 40930 |
| 1732577700 | 48.2306 | 0.25 | 0.52 | 48.25 | 48.25 | 48.1801 | 37736 |
| 1732318500 | 47.98 | -0.01 | -0.02 | 48.04 | 48.04 | 47.98 | 33671 |
| 1732232100 | 47.9898 | -0.02 | -0.04 | 48.04 | 48.08 | 47.9701 | 26247 |
| 1732145700 | 48.009 | -0.07 | -0.14 | 48.01 | 48.04 | 47.99 | 74955 |
| 1732059300 | 48.0746 | 0.08 | 0.16 | 48.05 | 48.099 | 48.04 | 29582 |
| 1731972900 | 47.9958 | 0.03 | 0.05 | 47.98 | 48.02 | 47.93 | 80292 |
| 1731713700 | 47.9703 | 0.06 | 0.13 | 47.85 | 48.01 | 47.81 | 74003 |
| 1731627300 | 47.91 | -0.07 | -0.15 | 47.97 | 48.0296 | 47.9 | 27250 |
| 1731540900 | 47.98 | -0 | -0.00 | 48.15 | 48.15 | 47.96 | 43801 |
| 1731454500 | 47.9804 | -0.17 | -0.36 | 48.08 | 48.0874 | 47.95 | 53625 |
| 1731368100 | 48.155 | -0.07 | -0.13 | 48.11 | 48.16 | 48.11 | 15392 |
| 1731108900 | 48.22 | 0.02 | 0.03 | 48.21 | 48.285 | 48.19 | 104093 |
| 1731022500 | 48.205 | 0.28 | 0.58 | 48.02 | 48.2399 | 48.02 | 45493 |
| 1730936100 | 47.9268 | -0.18 | -0.38 | 47.86 | 47.999 | 47.86 | 34114 |
| 1730849700 | 48.11 | 0.09 | 0.19 | 48.07 | 48.12 | 47.94 | 34172 |
| 1730763300 | 48.02 | 0.13 | 0.26 | 48.04 | 48.0787 | 47.9851 | 16209 |
| 1730500500 | 47.8941 | -0.27 | -0.57 | 48.08 | 48.08 | 47.88 | 12962 |
| 1730414100 | 48.1663 | -0.09 | -0.19 | 48.22 | 48.22 | 48.12 | 17822 |
| 1730327700 | 48.26 | -0.07 | -0.14 | 48.4 | 48.41 | 48.21 | 89858 |
| 1730241300 | 48.33 | 0.05 | 0.11 | 48.21 | 48.33 | 48.1995 | 26305 |
| 1730154900 | 48.275 | -0.05 | -0.11 | 48.33 | 48.364 | 48.25 | 37313 |
| 1729895700 | 48.3286 | -0.05 | -0.11 | 48.46 | 48.46 | 48.32 | 30594 |
| 1729809300 | 48.38 | 0.05 | 0.11 | 48.33 | 48.42 | 48.33 | 24343 |
| 1729722900 | 48.3282 | -0.09 | -0.18 | 48.35 | 48.35 | 48.29 | 71830 |
| 1729636500 | 48.415 | -0.01 | -0.02 | 48.42 | 48.435 | 48.37 | 23019 |
| 1729550100 | 48.4254 | -0.2 | -0.40 | 48.54 | 48.54 | 48.415 | 48493 |
| 1729290900 | 48.6223 | 0.02 | 0.04 | 48.67 | 48.67 | 48.6202 | 28948 |
| 1729204500 | 48.605 | -0.14 | -0.28 | 48.65 | 48.65 | 48.6 | 19404 |
| 1729118100 | 48.74 | 0.08 | 0.15 | 48.73 | 48.74 | 48.69 | 39512 |
| 1729031700 | 48.665 | 0.09 | 0.20 | 48.67 | 48.67 | 48.63 | 56302 |
| 1728945300 | 48.57 | -0.01 | -0.03 | 48.52 | 48.57 | 48.4853 | 34314 |
| 1728686100 | 48.5848 | 0.03 | 0.07 | 48.58 | 48.61 | 48.55 | 42200 |
| 1728599700 | 48.55 | 0.01 | 0.03 | 48.56 | 48.56 | 48.4213 | 28314 |
| 1728513300 | 48.5352 | -0.07 | -0.15 | 48.6 | 48.6 | 48.51 | 33164 |
| 1728426900 | 48.61 | 0.05 | 0.10 | 48.58 | 48.61 | 48.5001 | 53395 |
| 1728340500 | 48.56 | -0.11 | -0.23 | 48.61 | 48.61 | 48.535 | 55304 |
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
