We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.0526870389884 | 47.45 | 47.51 | 47.39 | 949674 | 47.44643008 | SP |
| 4 | 0.335 | 0.71064913025 | 47.14 | 47.51 | 47.01 | 440133 | 47.38076845 | SP |
| 12 | 0.405 | 0.860420650096 | 47.07 | 47.51 | 46.76 | 302066 | 47.23929209 | SP |
| 26 | -0.065 | -0.136726966765 | 47.54 | 47.82 | 46.76 | 309237 | 47.36491544 | SP |
| 52 | 0.315 | 0.667938931298 | 47.16 | 47.9 | 46.06 | 399883 | 47.05977297 | SP |
| 156 | -2.185 | -4.39991945228 | 49.66 | 49.6999 | 45.97 | 628147 | 47.32292155 | SP |
| 260 | -1.655 | -3.36861388154 | 49.13 | 50.08 | 43.04 | 536804 | 47.88668937 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 47.46 | 0.01 | 0.02 | 47.47 | 47.51 | 47.43 | 445044 |
| 1721773800 | 47.45 | -0.01 | -0.02 | 47.43 | 47.5 | 47.415 | 1585788 |
| 1721687400 | 47.46 | 0.01 | 0.02 | 47.5 | 47.5 | 47.432 | 198417 |
| 1721428200 | 47.45 | 0.01 | 0.02 | 47.39 | 47.48 | 47.39 | 180531 |
| 1721341800 | 47.44 | -0.02 | -0.04 | 47.45 | 47.46 | 47.42 | 2338589 |
| 1721255400 | 47.46 | 0.01 | 0.02 | 47.4 | 47.48 | 47.34 | 436252 |
| 1721169000 | 47.45 | 0.08 | 0.17 | 47.43 | 47.45 | 47.4 | 344116 |
| 1721082600 | 47.37 | -0.01 | -0.02 | 47.35 | 47.42 | 47.35 | 172665 |
| 1720823400 | 47.38 | 0.03 | 0.06 | 47.34 | 47.4 | 47.34 | 195203 |
| 1720737000 | 47.35 | 0.09 | 0.19 | 47.35 | 47.4113 | 47.35 | 192003 |
| 1720650600 | 47.26 | 0.02 | 0.04 | 47.24 | 47.28 | 47.24 | 409104 |
| 1720564200 | 47.24 | 0.03 | 0.06 | 47.2 | 47.26 | 47.2 | 211112 |
| 1720477800 | 47.21 | -0.02 | -0.04 | 47.2 | 47.23 | 47.11 | 185266 |
| 1720218600 | 47.23 | 0.05 | 0.11 | 47.22 | 47.25 | 47.1757 | 240486 |
| 1720040640 | 47.18 | 0.12 | 0.25 | 47.14 | 47.18 | 47.05 | 167226 |
| 1719959400 | 47.06 | 0.05 | 0.11 | 47.09 | 47.1 | 47.06 | 192068 |
| 1719873000 | 47.01 | -0.17 | -0.36 | 47.04 | 47.2 | 47.01 | 200111 |
| 1719613800 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1719527400 | 47.18 | 0.03 | 0.06 | 47.14 | 47.19 | 47.135 | 228419 |
| 1719441000 | 47.15 | -0.09 | -0.19 | 47.2 | 47.2 | 47.15 | 166764 |
| 1719354600 | 47.24 | 0.01 | 0.02 | 47.22 | 47.24 | 47.2126 | 152814 |
| 1719268200 | 47.23 | -0.02 | -0.04 | 47.23 | 47.26 | 47.2009 | 180232 |
| 1719009000 | 47.25 | 0.03 | 0.06 | 47.2 | 47.25 | 47.2 | 207539 |
| 1718922600 | 47.22 | -0.02 | -0.04 | 47.24 | 47.24 | 47.2 | 204913 |
| 1718749800 | 47.24 | 0.03 | 0.06 | 47.21 | 47.28 | 47.21 | 295128 |
| 1718663400 | 47.21 | -0.05 | -0.11 | 47.21 | 47.2388 | 47.18 | 206646 |
| 1718404200 | 47.26 | 0.08 | 0.17 | 47.22 | 47.26 | 47.21 | 166524 |
| 1718317800 | 47.18 | 0.05 | 0.11 | 47.15 | 47.271 | 47.15 | 229845 |
| 1718231400 | 47.13 | 0.07 | 0.15 | 47.15 | 47.2085 | 47.13 | 229796 |
| 1718145000 | 47.06 | 0.02 | 0.04 | 47.04 | 47.08 | 47.02 | 305386 |
| 1718058600 | 47.04 | 0.04 | 0.09 | 47.01 | 47.05 | 47 | 202834 |
| 1717799400 | 47 | -0.08 | -0.17 | 47.03 | 47.06 | 47 | 215641 |
| 1717713000 | 47.08 | 0.03 | 0.06 | 47.08 | 47.1 | 47.06 | 260090 |
| 1717626600 | 47.05 | 0.11 | 0.23 | 46.98 | 47.05 | 46.9524 | 263390 |
| 1717540200 | 46.94 | 0.07 | 0.15 | 46.9 | 46.98 | 46.9 | 424867 |
| 1717453800 | 46.87 | -0.03 | -0.05 | 46.85 | 46.885 | 46.76 | 264430 |
| 1717194600 | 46.895 | 0.01 | 0.01 | 46.88 | 46.9285 | 46.85 | 297681 |
| 1717108200 | 46.89 | 0.05 | 0.11 | 46.86 | 46.904 | 46.835 | 196310 |
| 1717021800 | 46.84 | -0.1 | -0.21 | 46.9 | 46.97 | 46.84 | 271631 |
| 1716935400 | 46.94 | -0.02 | -0.04 | 46.9511 | 46.97 | 46.93 | 265991 |
| 1716589800 | 46.96 | 0 | 0.00 | 46.95 | 47.01 | 46.92 | 197410 |
| 1716503400 | 46.96 | -0.06 | -0.13 | 47 | 47.0396 | 46.94 | 185187 |
| 1716417000 | 47.02 | -0.12 | -0.25 | 47.1 | 47.1 | 47 | 283238 |
| 1716330600 | 47.14 | -0.02 | -0.04 | 47.2 | 47.2 | 47.13 | 241612 |
| 1716244200 | 47.16 | -0.05 | -0.11 | 47.22 | 47.2469 | 47.15 | 286751 |
| 1715985000 | 47.21 | -0.05 | -0.11 | 47.24 | 47.29 | 47.21 | 170830 |
| 1715898600 | 47.26 | -0.06 | -0.13 | 47.29 | 47.31 | 47.26 | 174472 |
| 1715812200 | 47.32 | 0.06 | 0.13 | 47.29 | 47.34 | 47.29 | 234988 |
| 1715725800 | 47.26 | -0.01 | -0.02 | 47.28 | 47.28 | 47.25 | 208834 |
| 1715639400 | 47.27 | 0.04 | 0.08 | 47.24 | 47.275 | 47.24 | 180487 |
| 1715380200 | 47.23 | -0.05 | -0.11 | 47.24 | 47.278 | 47.23 | 204837 |
| 1715293800 | 47.28 | 0.02 | 0.04 | 47.32 | 47.32 | 47.26 | 261451 |
| 1715207400 | 47.26 | 0.01 | 0.02 | 47.26 | 47.29 | 47.25 | 154624 |
| 1715121000 | 47.25 | 0.06 | 0.13 | 47.25 | 47.28 | 47.24 | 279564 |
| 1715034600 | 47.19 | 0.01 | 0.02 | 47.19 | 47.21 | 47.17 | 424201 |
| 1714775400 | 47.18 | 0.06 | 0.14 | 47.2 | 47.2 | 47.1446 | 252655 |
| 1714689000 | 47.115 | 0.02 | 0.03 | 47.07 | 47.12 | 47.07 | 243714 |
| 1714602600 | 47.1 | -0.01 | -0.02 | 47.08 | 47.12 | 47.05 | 284555 |
| 1714516200 | 47.11 | 0.01 | 0.02 | 47.07 | 47.12 | 47.06 | 314809 |
| 1714429800 | 47.1 | 0.02 | 0.04 | 47.08 | 47.1588 | 47.08 | 483597 |
| 1714170600 | 47.08 | -0.02 | -0.04 | 47.14 | 47.14 | 47.08 | 346271 |
| 1714084200 | 47.1 | -0.07 | -0.15 | 47.18 | 47.19 | 47.06 | 259515 |
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
