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 | 0.13 | 0.275657336726 | 47.16 | 47.4 | 47.16 | 426464 | 47.23722873 | CS |
| 4 | 0.27 | 0.574223734581 | 47.02 | 47.4 | 46.95 | 614985 | 47.1227768 | CS |
| 12 | 0.8 | 1.72080017208 | 46.49 | 47.4 | 46.48 | 654510 | 46.82460638 | CS |
| 26 | 7.25 | 18.1068931069 | 40.04 | 47.4 | 33.755 | 566814 | 44.5148502 | CS |
| 52 | 15 | 46.4540105296 | 32.29 | 47.4 | 29.675 | 442625 | 41.50498473 | CS |
| 156 | 0.66 | 1.41539781257 | 46.63 | 48.79 | 18.79 | 312792 | 38.24276289 | CS |
| 260 | -15.13 | -24.2390259532 | 62.42 | 68.6 | 18.79 | 272614 | 40.48790562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 47.26 | 0 | 0.00 | 47.29 | 47.31 | 47.25 | 586131 |
| 1735602000 | 47.26 | 0.05 | 0.11 | 47.22 | 47.29 | 47.2 | 412374 |
| 1735342800 | 47.21 | 0.01 | 0.02 | 47.18 | 47.23 | 47.18 | 389624 |
| 1735256400 | 47.2 | 0.02 | 0.04 | 47.16 | 47.4 | 47.16 | 325581 |
| 1735077840 | 47.18 | 0.04 | 0.08 | 47.17 | 47.2 | 47.14 | 238229 |
| 1734997200 | 47.14 | -0.02 | -0.04 | 47.17 | 47.2 | 47.13 | 580509 |
| 1734738000 | 47.16 | 0.03 | 0.06 | 47.12 | 47.16 | 47.11 | 1879929 |
| 1734651600 | 47.13 | 0.02 | 0.04 | 47.16 | 47.2 | 47.11 | 664861 |
| 1734565200 | 47.11 | -0.06 | -0.13 | 47.17 | 47.175 | 47.1 | 1196691 |
| 1734478800 | 47.17 | 0.06 | 0.13 | 47.1 | 47.2 | 47.1 | 1326761 |
| 1734392400 | 47.11 | 0.04 | 0.08 | 47.06 | 47.13 | 47.05 | 649272 |
| 1734133200 | 47.07 | 0.02 | 0.04 | 47.04 | 47.1 | 47.04 | 347563 |
| 1734046800 | 47.05 | 0.01 | 0.02 | 47.04 | 47.07 | 47.03 | 402509 |
| 1733960400 | 47.04 | 0.04 | 0.09 | 47.11 | 47.11 | 47.01 | 386853 |
| 1733874000 | 47 | -0.02 | -0.04 | 47.01 | 47.05 | 47 | 424714 |
| 1733787600 | 47.02 | 0.04 | 0.09 | 46.99 | 47.05 | 46.99 | 323323 |
| 1733528400 | 46.98 | 0.03 | 0.06 | 47.05 | 47.05 | 46.98 | 508756 |
| 1733442000 | 46.95 | -0.05 | -0.11 | 46.99 | 47.08 | 46.95 | 567530 |
| 1733355600 | 47 | -0.06 | -0.13 | 47.06 | 47.13 | 46.97 | 714218 |
| 1733269200 | 47.06 | 0.12 | 0.26 | 47 | 47.135 | 46.925 | 335714 |
| 1733182800 | 46.94 | 0.1 | 0.21 | 46.88 | 46.96 | 46.86 | 733666 |
| 1732917840 | 46.84 | -0.02 | -0.04 | 46.9 | 46.9 | 46.81 | 243059 |
| 1732750800 | 46.86 | 0.01 | 0.02 | 46.85 | 46.92 | 46.83 | 441328 |
| 1732664400 | 46.85 | -0.05 | -0.11 | 46.85 | 46.925 | 46.84 | 358950 |
| 1732578000 | 46.9 | 0.08 | 0.17 | 46.89 | 47.04 | 46.82 | 538178 |
| 1732318800 | 46.82 | 0.08 | 0.17 | 46.76 | 46.965 | 46.73 | 513833 |
| 1732232400 | 46.74 | 0 | 0.00 | 46.75 | 46.8 | 46.715 | 914915 |
| 1732146000 | 46.74 | -0.02 | -0.04 | 46.75 | 46.81 | 46.73 | 460073 |
| 1732059600 | 46.76 | 0.07 | 0.15 | 46.7 | 46.81 | 46.7 | 306808 |
| 1731973200 | 46.69 | 0.01 | 0.02 | 46.7 | 46.75 | 46.69 | 475638 |
| 1731714000 | 46.68 | 0 | 0.00 | 46.74 | 46.78 | 46.68 | 560200 |
| 1731627600 | 46.68 | 0.07 | 0.15 | 46.72 | 46.76 | 46.68 | 842529 |
| 1731541200 | 46.61 | -0.04 | -0.09 | 46.74 | 46.74 | 46.61 | 693360 |
| 1731454800 | 46.65 | -0.04 | -0.09 | 46.7 | 46.76 | 46.63 | 1230236 |
| 1731368400 | 46.69 | -0.01 | -0.02 | 46.74 | 46.79 | 46.68 | 437224 |
| 1731109200 | 46.7 | 0.07 | 0.15 | 46.65 | 46.73 | 46.65 | 375209 |
| 1731022800 | 46.63 | 0.03 | 0.06 | 46.66 | 46.85 | 46.63 | 555031 |
| 1730936400 | 46.6 | -0.1 | -0.21 | 46.81 | 47.06 | 46.56 | 1607890 |
| 1730850000 | 46.7 | -0.04 | -0.09 | 46.74 | 46.77 | 46.69 | 730350 |
| 1730763600 | 46.74 | -0.01 | -0.02 | 46.75 | 46.79 | 46.73 | 620489 |
| 1730500800 | 46.75 | -0.01 | -0.02 | 46.77 | 46.805 | 46.72 | 590992 |
| 1730414400 | 46.76 | -0.02 | -0.04 | 46.75 | 46.8 | 46.74 | 551749 |
| 1730328000 | 46.78 | -0.01 | -0.02 | 46.75 | 46.81 | 46.74 | 402734 |
| 1730241600 | 46.79 | 0.01 | 0.02 | 46.7 | 46.79 | 46.67 | 458920 |
| 1730155200 | 46.78 | -0.12 | -0.26 | 47.1 | 47.12 | 46.62 | 827980 |
| 1729896000 | 46.9 | 0.2 | 0.43 | 46.68 | 47.03 | 46.65 | 995647 |
| 1729809600 | 46.7 | 0.03 | 0.06 | 46.68 | 46.72 | 46.65 | 535822 |
| 1729723200 | 46.67 | 0.04 | 0.09 | 46.66 | 46.69 | 46.62 | 271827 |
| 1729636800 | 46.63 | 0.09 | 0.19 | 46.58 | 46.71 | 46.55 | 494515 |
| 1729550400 | 46.54 | -0.07 | -0.15 | 46.6 | 46.66 | 46.54 | 584448 |
| 1729291200 | 46.61 | 0.08 | 0.17 | 46.58 | 46.62 | 46.48 | 992787 |
| 1729204800 | 46.53 | -0.02 | -0.04 | 46.56 | 46.68 | 46.52 | 1440182 |
| 1729118400 | 46.55 | 0.02 | 0.04 | 46.64 | 46.65 | 46.52 | 1417032 |
| 1729032000 | 46.53 | -0.12 | -0.26 | 46.67 | 46.72 | 46.505 | 995027 |
| 1728945600 | 46.65 | 0 | 0.00 | 46.59 | 46.71 | 46.55 | 629077 |
| 1728686400 | 46.65 | 0.03 | 0.06 | 46.55 | 46.65 | 46.54 | 730852 |
| 1728600000 | 46.62 | 0.09 | 0.19 | 46.48 | 46.63 | 46.47 | 1129484 |
| 1728513600 | 46.53 | 0.01 | 0.02 | 46.48 | 46.55 | 46.46 | 1054581 |
| 1728427200 | 46.52 | 0.04 | 0.09 | 46.48 | 46.605 | 46.41 | 2810387 |
| 1728340800 | 46.48 | 1.22 | 2.70 | 46.7 | 46.7 | 46.3 | 7578981 |
| 1728081600 | 45.26 | 5.2 | 12.98 | 44.07 | 45.308 | 43.62 | 1992153 |
| 1727995200 | 40.06 | 0.55 | 1.39 | 39.1 | 40.69 | 38.955 | 489287 |
| 1727908800 | 39.51 | 0.93 | 2.41 | 38.32 | 39.7 | 38.32 | 288590 |
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
