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 | 0.32 | 0.682157322533 | 46.91 | 47.45 | 46.91 | 1153 | 47.04961832 | FU |
| 4 | 0.28 | 0.596379126731 | 46.95 | 47.5 | 46.01 | 1893 | 46.91463569 | FU |
| 12 | 1.62 | 3.55185266389 | 45.61 | 47.5 | 44.5 | 2179 | 46.54846379 | FU |
| 26 | 0.43 | 0.918803418803 | 46.8 | 51 | 44.37 | 1842 | 46.85526584 | FU |
| 52 | 3.64 | 8.35053911448 | 43.59 | 51 | 43.21 | 1930 | 46.27006361 | FU |
| 156 | -11.71 | -19.8676620292 | 58.94 | 59.2 | 42.83 | 2154 | 48.09174311 | FU |
| 260 | -37.75 | -44.4222169922 | 84.98 | 112.9 | 42.83 | 3149 | 64.44630591 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200540 | 47.4 | 0.35 | 0.74 | 47 | 47.44 | 47 | 531 |
| 1729114140 | 47.05 | 0.05 | 0.11 | 47 | 47.05 | 46.91 | 1472 |
| 1729027740 | 47 | 0 | 0.00 | 47 | 47.25 | 46.97 | 616 |
| 1728941340 | 47 | 0 | 0.00 | 47 | 47.4 | 46.96 | 2486 |
| 1728682200 | 47 | 0 | 0.00 | 46.91 | 47.1 | 46.91 | 659 |
| 1728595740 | 47 | 0.01 | 0.02 | 46.99 | 47.15 | 46.96 | 1993 |
| 1728509400 | 46.99 | 0.02 | 0.04 | 47 | 47.08 | 46.75 | 2806 |
| 1728422940 | 46.97 | -0.1 | -0.21 | 47.07 | 47.07 | 46.96 | 1827 |
| 1728336600 | 47.07 | 0.11 | 0.23 | 47 | 47.09 | 46.96 | 1246 |
| 1728077400 | 46.96 | 0 | 0.00 | 46.96 | 47.07 | 46.96 | 1155 |
| 1727991000 | 46.96 | 0 | 0.00 | 46.97 | 47.03 | 46.96 | 1920 |
| 1727904540 | 46.96 | 0.46 | 0.99 | 46.5 | 47.39 | 46.26 | 3372 |
| 1727818200 | 46.5 | 0.2 | 0.43 | 46.01 | 46.5 | 46.01 | 677 |
| 1727731800 | 46.3 | -0.76 | -1.61 | 47.49 | 47.5 | 46.02 | 4013 |
| 1727472600 | 47.06 | 0.1 | 0.21 | 46.97 | 47.13 | 46.97 | 679 |
| 1727386140 | 46.96 | 0 | 0.00 | 47.1 | 47.25 | 46.96 | 804 |
| 1727299740 | 46.96 | -0.14 | -0.30 | 47.1 | 47.1 | 46.76 | 4693 |
| 1727213400 | 47.1 | 0.14 | 0.30 | 46.99 | 47.1 | 46.75 | 2721 |
| 1727127000 | 46.96 | 0.24 | 0.51 | 46.85 | 47.01 | 46.85 | 4008 |
| 1726867800 | 46.72 | -0.27 | -0.57 | 46.95 | 46.95 | 46.52 | 174 |
| 1726781400 | 46.99 | 0.11 | 0.23 | 46.88 | 46.99 | 46.75 | 7535 |
| 1726695000 | 46.88 | -0.01 | -0.02 | 46.89 | 46.99 | 46.77 | 1876 |
| 1726608600 | 46.89 | 0 | 0.00 | 46.89 | 46.94 | 46.79 | 3858 |
| 1726522200 | 46.89 | 0.01 | 0.02 | 46.88 | 46.9 | 46.01 | 13292 |
| 1726263000 | 46.88 | 0.01 | 0.02 | 45.85 | 46.88 | 45.85 | 5947 |
| 1726176540 | 46.87 | 0.37 | 0.80 | 46.93 | 46.93 | 45.52 | 6297 |
| 1726090140 | 46.5 | 0.52 | 1.13 | 44.5 | 46.95 | 44.5 | 2970 |
| 1726003740 | 45.98 | 0.19 | 0.41 | 45.61 | 46.99 | 44.51 | 2541 |
| 1725917400 | 45.79 | -0.16 | -0.35 | 45.95 | 46.83 | 45.6 | 1596 |
| 1725658200 | 45.95 | -0.07 | -0.15 | 45.9 | 46.47 | 45.81 | 915 |
| 1725571800 | 46.02 | -0.18 | -0.39 | 46.05 | 46.5 | 46 | 2213 |
| 1725485400 | 46.2 | -0.2 | -0.43 | 46.39 | 46.84 | 46.2 | 934 |
| 1725399000 | 46.4 | -0.1 | -0.22 | 46.6 | 46.6 | 46.21 | 613 |
| 1725312600 | 46.5 | -0.48 | -1.02 | 46.45 | 46.92 | 46.45 | 731 |
| 1725053400 | 46.98 | 0.27 | 0.58 | 46.71 | 46.98 | 46.19 | 3184 |
| 1724967000 | 46.71 | 0.26 | 0.56 | 46.5 | 46.78 | 46.5 | 1218 |
| 1724880600 | 46.45 | 0.05 | 0.11 | 46.4 | 46.65 | 46.08 | 900 |
| 1724794140 | 46.4 | 0.34 | 0.74 | 46.08 | 46.6 | 46.07 | 1055 |
| 1724707740 | 46.06 | 0.01 | 0.02 | 46.05 | 46.41 | 46.05 | 737 |
| 1724448600 | 46.05 | -0.08 | -0.17 | 46.58 | 46.58 | 45.83 | 691 |
| 1724362140 | 46.13 | -0.02 | -0.04 | 46.09 | 46.5 | 45.6 | 4287 |
| 1724275740 | 46.15 | 0.15 | 0.33 | 45.97 | 46.29 | 45.96 | 1912 |
| 1724189340 | 46 | -0.11 | -0.24 | 46.11 | 46.39 | 45.93 | 2832 |
| 1724102940 | 46.11 | 0.26 | 0.57 | 46.49 | 46.49 | 46 | 829 |
| 1723843800 | 45.85 | -0.15 | -0.33 | 46 | 46.3 | 45.85 | 2352 |
| 1723757340 | 46 | -0.29 | -0.63 | 46.29 | 46.5 | 45.75 | 3156 |
| 1723671000 | 46.29 | 0.45 | 0.98 | 45.84 | 46.29 | 45.6 | 2066 |
| 1723584600 | 45.84 | 0.39 | 0.86 | 45.45 | 45.84 | 45.45 | 460 |
| 1723498200 | 45.45 | -0.65 | -1.41 | 45.6 | 46.09 | 45.2 | 1086 |
| 1723239000 | 46.1 | -0.39 | -0.84 | 46.49 | 46.49 | 45.71 | 644 |
| 1723152600 | 46.49 | 0.49 | 1.07 | 45.75 | 46.5 | 44.99 | 3226 |
| 1723066200 | 46 | 0.66 | 1.46 | 44.83 | 46.7 | 44.83 | 997 |
| 1722979740 | 45.34 | 0.34 | 0.76 | 44.84 | 45.35 | 44.84 | 1682 |
| 1722893400 | 45 | -0.33 | -0.73 | 44.96 | 45 | 44.81 | 2483 |
| 1722634200 | 45.33 | 0.24 | 0.53 | 45.49 | 45.49 | 45.08 | 731 |
| 1722547800 | 45.09 | -0.91 | -1.98 | 44.79 | 45.44 | 44.79 | 2064 |
| 1722461400 | 46 | 0.4 | 0.88 | 46.08 | 46.08 | 45.5 | 704 |
| 1722374940 | 45.6 | 0.1 | 0.22 | 45.5 | 45.6 | 45.5 | 1106 |
| 1722288600 | 45.5 | -0.04 | -0.09 | 45.6 | 45.83 | 45.3 | 438 |
| 1722029400 | 45.54 | -0.31 | -0.68 | 45.61 | 45.76 | 45.4 | 714 |
| 1721943000 | 45.85 | -0.2 | -0.43 | 46 | 46.04 | 45.41 | 1704 |
| 1721856600 | 46.05 | 0 | 0.00 | 46 | 46.05 | 46 | 568 |
| 1721770140 | 46.05 | -0.25 | -0.54 | 46.02 | 46.1 | 45.41 | 1037 |
| 1721683800 | 46.3 | 0 | 0.00 | 46.32 | 46.32 | 46.01 | 2848 |
| 1721424600 | 46.3 | -0.2 | -0.43 | 46.5 | 46.61 | 46.3 | 556 |
| 1721338200 | 46.5 | -0.19 | -0.41 | 46.7 | 46.8 | 46.41 | 1256 |
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
